Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
1.400
+0.080 (6.06%)
At close: Oct 22, 2026, 4:00 PM EDT
1.360
-0.040 (-2.86%)
After-hours: Oct 22, 2026, 7:32 PM EDT
Viomi Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.06% | 17,955 |
| Oct 21, 2026 | 1.38 | 1.41 | 1.28 | 1.32 | 1.32 | -3.65% | 123,699 |
| Oct 20, 2026 | 1.41 | 1.50 | 1.35 | 1.37 | 1.37 | -6.16% | 44,706 |
| Oct 19, 2026 | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | 2.82% | 27,607 |
| Oct 16, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 74,704 |
| Oct 15, 2026 | 1.49 | 1.51 | 1.42 | 1.46 | 1.46 | -3.31% | 75,859 |
| Oct 14, 2026 | 1.57 | 1.58 | 1.48 | 1.51 | 1.51 | -4.43% | 41,572 |
| Oct 13, 2026 | 1.59 | 1.65 | 1.56 | 1.58 | 1.58 | -1.25% | 27,808 |
| Oct 12, 2026 | 1.75 | 1.75 | 1.55 | 1.60 | 1.60 | -3.32% | 29,234 |
| Oct 9, 2026 | 1.56 | 1.72 | 1.54 | 1.66 | 1.66 | 6.09% | 102,080 |
| Oct 8, 2026 | 1.53 | 1.65 | 1.47 | 1.56 | 1.56 | 1.96% | 105,972 |
| Oct 7, 2026 | 1.47 | 1.57 | 1.42 | 1.53 | 1.53 | 2.68% | 54,516 |
| Oct 6, 2026 | 1.51 | 1.56 | 1.47 | 1.49 | 1.49 | -1.32% | 144,115 |
| Oct 5, 2026 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -3.21% | 152,173 |
| Oct 2, 2026 | 1.84 | 1.95 | 1.46 | 1.56 | 1.56 | -17.68% | 2,211,030 |
| Oct 1, 2026 | 1.71 | 2.22 | 1.63 | 1.90 | 1.90 | 11.47% | 3,016,674 |
| Sep 30, 2026 | 1.52 | 1.88 | 1.50 | 1.70 | 1.70 | 15.65% | 1,472,472 |
| Sep 29, 2026 | 1.61 | 1.70 | 1.37 | 1.47 | 1.47 | -7.55% | 707,512 |
| Sep 28, 2026 | 1.41 | 1.59 | 1.39 | 1.59 | 1.59 | 17.78% | 769,411 |
| Sep 25, 2026 | 1.35 | 1.41 | 1.32 | 1.35 | 1.35 | -0.74% | 148,326 |
| Sep 24, 2026 | 1.31 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 174,507 |
| Sep 23, 2026 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -1.52% | 93,631 |
| Sep 22, 2026 | 1.30 | 1.35 | 1.27 | 1.32 | 1.32 | - | 149,248 |
| Sep 21, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 144,183 |
| Sep 18, 2026 | 1.20 | 1.30 | 1.20 | 1.29 | 1.29 | 5.74% | 271,091 |
| Sep 17, 2026 | 1.24 | 1.34 | 1.21 | 1.22 | 1.22 | -3.17% | 291,043 |
| Sep 16, 2026 | 1.38 | 1.38 | 1.23 | 1.26 | 1.26 | -9.68% | 2,283,367 |
| Sep 15, 2026 | 1.43 | 1.56 | 1.33 | 1.40 | 1.40 | 3.33% | 2,140,544 |
| Sep 14, 2026 | 1.34 | 1.42 | 1.32 | 1.35 | 1.35 | -3.57% | 386,148 |
| Sep 11, 2026 | 1.35 | 1.60 | 1.31 | 1.40 | 1.40 | 2.94% | 2,310,374 |
| Sep 10, 2026 | 1.21 | 1.49 | 1.17 | 1.36 | 1.36 | 25.93% | 5,736,208 |
| Sep 9, 2026 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -1.82% | 373,722 |
| Sep 8, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -3.51% | 309,930 |
| Sep 4, 2026 | 1.32 | 1.43 | 1.10 | 1.14 | 1.14 | -16.18% | 1,465,939 |
| Sep 3, 2026 | 1.74 | 1.88 | 1.24 | 1.36 | 1.36 | -23.60% | 5,447,564 |
| Sep 2, 2026 | 1.18 | 1.87 | 1.14 | 1.78 | 1.78 | 83.64% | 53,672,792 |
| Sep 1, 2026 | 0.94 | 1.03 | 0.91 | 0.97 | 0.97 | 1.94% | 299,476 |
| Aug 31, 2026 | 0.85 | 1.05 | 0.85 | 0.95 | 0.95 | 8.79% | 1,067,162 |
| Aug 28, 2026 | 0.82 | 0.88 | 0.80 | 0.87 | 0.87 | 6.61% | 360,400 |
| Aug 27, 2026 | 0.75 | 0.84 | 0.75 | 0.82 | 0.82 | 0.60% | 205,536 |
| Aug 26, 2026 | 0.77 | 0.85 | 0.76 | 0.82 | 0.82 | 6.97% | 220,735 |
| Aug 25, 2026 | 0.69 | 0.78 | 0.68 | 0.76 | 0.76 | 10.26% | 148,233 |
| Aug 24, 2026 | 0.76 | 0.83 | 0.69 | 0.69 | 0.69 | -9.45% | 722,341 |
| Aug 21, 2026 | 0.72 | 0.80 | 0.72 | 0.76 | 0.76 | 9.01% | 123,092 |
| Aug 20, 2026 | 0.67 | 0.75 | 0.66 | 0.70 | 0.70 | - | 186,567 |
| Aug 19, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 0.14% | 28,832 |
| Aug 18, 2026 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | -0.14% | 42,995 |
| Aug 17, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -0.17% | 53,436 |
| Aug 14, 2026 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -2.61% | 77,089 |
| Aug 13, 2026 | 0.71 | 0.76 | 0.71 | 0.72 | 0.72 | 0.90% | 43,379 |