Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
0.9924
+0.0002 (0.02%)
At close: May 8, 2026, 4:00 PM EDT
0.9950
+0.0026 (0.26%)
After-hours: May 8, 2026, 4:06 PM EDT
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 147,569 |
| 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% | 201,455 |
| 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% | 112,282 |
| Apr 29, 2026 | 0.96 | 1.01 | 0.95 | 0.97 | 0.97 | -1.02% | 157,898 |
| Apr 28, 2026 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -2.00% | 365,608 |
| Apr 27, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | - | 95,920 |
| Apr 24, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 2.53% | 146,047 |
| Apr 23, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -4.38% | 148,133 |
| Apr 22, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -4.23% | 443,327 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -4.05% | 263,808 |
| Apr 20, 2026 | 1.12 | 1.12 | 1.08 | 1.11 | 1.11 | - | 228,751 |
| Apr 17, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 4.72% | 311,204 |
| Apr 16, 2026 | 1.11 | 1.14 | 1.06 | 1.06 | 1.06 | -4.50% | 235,936 |
| Apr 15, 2026 | 1.12 | 1.14 | 1.07 | 1.11 | 1.11 | -1.77% | 126,239 |
| Apr 14, 2026 | 1.09 | 1.14 | 1.07 | 1.13 | 1.13 | 5.61% | 166,697 |
| Apr 13, 2026 | 0.99 | 1.10 | 0.99 | 1.07 | 1.07 | 9.15% | 158,932 |
| Apr 10, 2026 | 0.95 | 1.04 | 0.95 | 0.98 | 0.98 | 3.16% | 287,215 |
| Apr 9, 2026 | 0.99 | 1.02 | 0.92 | 0.95 | 0.95 | -4.87% | 282,065 |
| Apr 8, 2026 | 1.01 | 1.12 | 1.00 | 1.00 | 1.00 | -0.10% | 144,061 |
| Apr 7, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 77,530 |
| Apr 6, 2026 | 1.06 | 1.12 | 1.02 | 1.03 | 1.03 | -4.63% | 87,716 |
| Apr 2, 2026 | 1.12 | 1.16 | 1.08 | 1.08 | 1.02 | -4.42% | 286,079 |
| Apr 1, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.07 | 1.80% | 142,056 |
| Mar 31, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.05 | 7.77% | 142,024 |
| Mar 30, 2026 | 1.08 | 1.14 | 1.03 | 1.03 | 0.98 | -3.74% | 285,682 |
| Mar 27, 2026 | 1.05 | 1.14 | 1.05 | 1.07 | 1.01 | -0.93% | 218,674 |
| Mar 26, 2026 | 1.21 | 1.22 | 1.05 | 1.08 | 1.02 | -12.20% | 407,420 |
| Mar 25, 2026 | 1.17 | 1.29 | 1.11 | 1.23 | 1.17 | -9.56% | 1,325,896 |
| Mar 24, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.29 | 1.49% | 466,064 |
| Mar 23, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.27 | 4.69% | 372,229 |
| Mar 20, 2026 | 1.33 | 1.37 | 1.25 | 1.28 | 1.21 | -3.03% | 559,906 |
| Mar 19, 2026 | 1.38 | 1.39 | 1.31 | 1.32 | 1.25 | -5.04% | 352,804 |
| Mar 18, 2026 | 1.47 | 1.47 | 1.39 | 1.39 | 1.32 | -3.47% | 244,763 |
| Mar 17, 2026 | 1.52 | 1.55 | 1.44 | 1.44 | 1.37 | -2.70% | 185,858 |
| Mar 16, 2026 | 1.40 | 1.52 | 1.40 | 1.48 | 1.40 | 5.71% | 415,533 |
| Mar 13, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.33 | -1.41% | 142,148 |
| Mar 12, 2026 | 1.35 | 1.46 | 1.33 | 1.42 | 1.35 | 5.19% | 470,864 |
| Mar 11, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.28 | - | 98,411 |
| Mar 10, 2026 | 1.34 | 1.40 | 1.30 | 1.35 | 1.28 | 3.05% | 201,652 |
| Mar 9, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.24 | 2.34% | 269,217 |
| Mar 6, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.21 | 0.79% | 60,915 |
| Mar 5, 2026 | 1.37 | 1.38 | 1.27 | 1.27 | 1.20 | -6.62% | 300,328 |
| Mar 4, 2026 | 1.35 | 1.38 | 1.34 | 1.36 | 1.29 | -0.73% | 122,134 |
| Mar 3, 2026 | 1.37 | 1.38 | 1.27 | 1.37 | 1.30 | -2.14% | 495,691 |
| Mar 2, 2026 | 1.26 | 1.44 | 1.22 | 1.40 | 1.33 | 10.24% | 845,211 |
| Feb 27, 2026 | 1.35 | 1.39 | 1.27 | 1.27 | 1.20 | -5.22% | 243,193 |