Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
0.7930
-0.0069 (-0.86%)
At close: Jul 9, 2026, 4:00 PM EDT
0.7806
-0.0124 (-1.56%)
After-hours: Jul 9, 2026, 4:00 PM EDT
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -0.86% | 131,871 |
| Jul 8, 2026 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.67% | 37,670 |
| Jul 7, 2026 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -1.72% | 86,875 |
| Jul 6, 2026 | 0.81 | 0.82 | 0.79 | 0.82 | 0.82 | 1.16% | 96,789 |
| Jul 2, 2026 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -2.32% | 232,521 |
| Jul 1, 2026 | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | 6.04% | 421,187 |
| Jun 30, 2026 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 0.84% | 47,108 |
| Jun 29, 2026 | 0.84 | 0.95 | 0.74 | 0.78 | 0.78 | -3.06% | 188,844 |
| Jun 26, 2026 | 0.82 | 0.85 | 0.80 | 0.80 | 0.80 | -1.23% | 110,722 |
| Jun 25, 2026 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -4.95% | 126,758 |
| Jun 24, 2026 | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | 3.67% | 100,281 |
| Jun 23, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -3.32% | 96,129 |
| Jun 22, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -1.28% | 150,727 |
| Jun 18, 2026 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -4.30% | 144,927 |
| Jun 17, 2026 | 0.89 | 0.93 | 0.89 | 0.90 | 0.90 | 0.36% | 76,046 |
| Jun 16, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -2.27% | 241,900 |
| Jun 15, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.27% | 106,072 |
| Jun 12, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 206,353 |
| Jun 11, 2026 | 0.92 | 0.96 | 0.92 | 0.93 | 0.93 | 1.38% | 262,598 |
| Jun 10, 2026 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | - | 393,820 |
| Jun 9, 2026 | 0.89 | 0.97 | 0.89 | 0.92 | 0.92 | 2.85% | 259,153 |
| Jun 8, 2026 | 0.92 | 0.98 | 0.89 | 0.89 | 0.89 | -4.71% | 293,827 |
| Jun 5, 2026 | 0.98 | 1.01 | 0.92 | 0.94 | 0.94 | -7.33% | 432,199 |
| Jun 4, 2026 | 0.97 | 1.02 | 0.92 | 1.01 | 1.01 | 7.44% | 466,833 |
| Jun 3, 2026 | 0.93 | 1.02 | 0.93 | 0.94 | 0.94 | 0.01% | 481,227 |
| Jun 2, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | - | 125,790 |
| Jun 1, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -2.60% | 81,092 |
| May 29, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.29% | 476,096 |
| May 28, 2026 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | 1.31% | 365,152 |
| May 27, 2026 | 0.93 | 0.99 | 0.91 | 0.94 | 0.94 | -0.06% | 566,881 |
| May 26, 2026 | 0.89 | 0.98 | 0.89 | 0.94 | 0.94 | 4.45% | 214,335 |
| May 22, 2026 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -5.31% | 275,090 |
| May 21, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.16% | 121,929 |
| May 20, 2026 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 2.01% | 72,006 |
| May 19, 2026 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 0.16% | 147,283 |
| May 18, 2026 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -3.09% | 234,037 |
| May 15, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 1.13% | 105,072 |
| May 14, 2026 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -0.30% | 125,269 |
| May 13, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | 0.13% | 151,337 |
| May 12, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -0.34% | 165,202 |
| May 11, 2026 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -1.65% | 201,416 |
| May 8, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.02% | 206,093 |
| May 7, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -0.61% | 184,460 |
| May 6, 2026 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -0.17% | 148,141 |
| May 5, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 0.06% | 139,165 |
| May 4, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | 2.25% | 201,655 |
| May 1, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 0.16% | 60,280 |
| Apr 30, 2026 | 0.96 | 1.02 | 0.94 | 0.98 | 0.98 | 0.60% | 120,378 |
| Apr 29, 2026 | 0.96 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 158,445 |
| Apr 28, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -2.00% | 365,610 |