NASDAQ : VIOT
Viomi Technology Co., Ltd — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · China
Last price 1.3 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 85.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Viomi Technology Co., Ltd (VIOT) closed at 1.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.32 | 1.35 | 1.3 | 1.3 | 12,448 | +0.00% |
| 2026-10-29 | 1.36 | 1.39 | 1.3 | 1.3 | 19,469 | -6.47% |
| 2026-10-28 | 1.39 | 1.41 | 1.37 | 1.39 | 43,422 | -0.71% |
| 2026-10-27 | 1.36 | 1.42 | 1.34 | 1.4 | 82,665 | +0.72% |
| 2026-10-26 | 1.34 | 1.391 | 1.339 | 1.39 | 37,085 | +0.72% |
| 2026-10-23 | 1.32 | 1.38 | 1.28 | 1.38 | 99,068 | -1.43% |
| 2026-10-22 | 1.3 | 1.4 | 1.3 | 1.4 | 17,955 | +6.06% |
| 2026-10-21 | 1.38 | 1.41 | 1.28 | 1.32 | 123,704 | -3.65% |
| 2026-10-20 | 1.41 | 1.495 | 1.35 | 1.37 | 44,719 | -6.16% |
| 2026-10-19 | 1.45 | 1.47 | 1.42 | 1.46 | 27,607 | +2.82% |
| 2026-10-16 | 1.44 | 1.47 | 1.41 | 1.42 | 74,704 | -2.74% |
| 2026-10-15 | 1.49 | 1.505 | 1.42 | 1.46 | 75,859 | -3.31% |
| 2026-10-14 | 1.57 | 1.58 | 1.48 | 1.51 | 41,572 | -4.43% |
| 2026-10-13 | 1.59 | 1.65 | 1.56 | 1.58 | 27,808 | -1.25% |
| 2026-10-12 | 1.75 | 1.75 | 1.551 | 1.6 | 29,234 | -3.32% |
| 2026-10-09 | 1.56 | 1.72 | 1.54 | 1.655 | 102,080 | +6.09% |
| 2026-10-08 | 1.53 | 1.65 | 1.47 | 1.56 | 105,972 | +1.96% |
| 2026-10-07 | 1.47 | 1.57 | 1.42 | 1.53 | 54,516 | +2.68% |
| 2026-10-06 | 1.51 | 1.558 | 1.47 | 1.49 | 144,115 | -1.32% |
| 2026-10-05 | 1.53 | 1.55 | 1.48 | 1.51 | 152,173 | -3.21% |
| 2026-10-02 | 1.84 | 1.95 | 1.46 | 1.56 | 2,211,030 | -17.68% |
| 2026-10-01 | 1.71 | 2.22 | 1.63 | 1.895 | 3,016,674 | +11.47% |
| 2026-09-30 | 1.52 | 1.88 | 1.5 | 1.7 | 1,472,472 | +15.65% |
| 2026-09-29 | 1.61 | 1.7 | 1.37 | 1.47 | 707,512 | -7.55% |
| 2026-09-28 | 1.41 | 1.59 | 1.385 | 1.59 | 769,411 | +17.78% |
| 2026-09-25 | 1.35 | 1.405 | 1.32 | 1.35 | 148,326 | -0.74% |
| 2026-09-24 | 1.31 | 1.36 | 1.27 | 1.36 | 174,507 | +4.62% |
| 2026-09-23 | 1.32 | 1.32 | 1.26 | 1.3 | 93,631 | -1.52% |
| 2026-09-22 | 1.3 | 1.35 | 1.27 | 1.32 | 149,248 | +0.00% |
| 2026-09-21 | 1.26 | 1.33 | 1.26 | 1.32 | 144,183 | +2.33% |
| 2026-09-18 | 1.2 | 1.3 | 1.195 | 1.29 | 271,091 | +5.74% |
| 2026-09-17 | 1.24 | 1.34 | 1.21 | 1.22 | 291,043 | -3.17% |
| 2026-09-16 | 1.38 | 1.38 | 1.23 | 1.26 | 2,283,367 | -9.68% |
| 2026-09-15 | 1.43 | 1.56 | 1.33 | 1.395 | 2,140,544 | +3.33% |
| 2026-09-14 | 1.34 | 1.415 | 1.322 | 1.35 | 386,148 | -3.57% |
| 2026-09-11 | 1.35 | 1.599 | 1.31 | 1.4 | 2,310,374 | +2.94% |
| 2026-09-10 | 1.21 | 1.49 | 1.17 | 1.36 | 5,736,208 | +25.93% |
| 2026-09-09 | 1.09 | 1.11 | 1.045 | 1.08 | 373,722 | -1.82% |
| 2026-09-08 | 1.15 | 1.18 | 1.1 | 1.1 | 309,930 | -3.51% |
| 2026-09-04 | 1.315 | 1.43 | 1.1 | 1.14 | 1,465,939 | -16.18% |
| 2026-09-03 | 1.74 | 1.879 | 1.24 | 1.36 | 5,447,564 | -23.60% |
| 2026-09-02 | 1.18 | 1.87 | 1.14 | 1.78 | 53,672,792 | +83.64% |
| 2026-09-01 | 0.9378 | 1.025 | 0.91 | 0.9693 | 299,476 | +1.94% |
| 2026-08-31 | 0.85 | 1.05 | 0.85 | 0.9509 | 1,067,162 | +8.79% |
| 2026-08-28 | 0.8167 | 0.88 | 0.799 | 0.8741 | 360,400 | +6.61% |
| 2026-08-27 | 0.75 | 0.839 | 0.75 | 0.8199 | 205,536 | +0.60% |
| 2026-08-26 | 0.765 | 0.8499 | 0.7636 | 0.815 | 220,735 | +6.97% |
| 2026-08-25 | 0.6901 | 0.781 | 0.6803 | 0.7619 | 148,233 | +10.26% |
| 2026-08-24 | 0.763 | 0.825 | 0.691 | 0.691 | 722,341 | -9.45% |
| 2026-08-21 | 0.72 | 0.7966 | 0.715 | 0.7631 | 123,092 | +9.01% |
| 2026-08-20 | 0.67 | 0.75 | 0.6615 | 0.7 | 186,567 | +0.00% |
| 2026-08-19 | 0.6998 | 0.7189 | 0.6962 | 0.7 | 28,832 | +0.14% |
| 2026-08-18 | 0.72 | 0.72 | 0.6899 | 0.699 | 42,995 | -0.14% |
| 2026-08-17 | 0.71 | 0.72 | 0.7 | 0.7 | 53,436 | -0.17% |
| 2026-08-14 | 0.719 | 0.7489 | 0.7011 | 0.7012 | 77,089 | -2.61% |
| 2026-08-13 | 0.7115 | 0.76 | 0.7115 | 0.72 | 43,379 | +0.90% |
| 2026-08-12 | 0.731 | 0.7415 | 0.7117 | 0.7136 | 42,883 | -3.12% |
| 2026-08-11 | 0.74 | 0.7495 | 0.731 | 0.7366 | 71,201 | +0.20% |
| 2026-08-10 | 0.7303 | 0.7658 | 0.7303 | 0.7351 | 49,548 | +0.68% |
| 2026-08-07 | 0.7417 | 0.75 | 0.7301 | 0.7301 | 45,123 | -1.80% |
| 2026-08-06 | 0.75 | 0.752 | 0.7417 | 0.7435 | 69,483 | -1.18% |
| 2026-08-05 | 0.7552 | 0.7648 | 0.7502 | 0.7524 | 21,161 | -2.25% |
| 2026-08-04 | 0.77 | 0.77 | 0.7501 | 0.7697 | 119,843 | -0.04% |
| 2026-08-03 | 0.77 | 0.7732 | 0.7602 | 0.77 | 29,499 | -0.01% |
| 2026-07-31 | 0.7511 | 0.7774 | 0.7511 | 0.7701 | 24,830 | +1.92% |
| 2026-07-30 | 0.76 | 0.7718 | 0.7502 | 0.7556 | 11,727 | -2.34% |
| 2026-07-29 | 0.75 | 0.7997 | 0.75 | 0.7737 | 110,856 | +3.09% |
| 2026-07-28 | 0.75 | 0.7678 | 0.75 | 0.7505 | 90,167 | -0.60% |
| 2026-07-27 | 0.75 | 0.7597 | 0.7492 | 0.755 | 65,990 | +0.67% |
| 2026-07-24 | 0.76 | 0.7649 | 0.75 | 0.75 | 61,387 | -1.87% |
| 2026-07-23 | 0.7704 | 0.8247 | 0.7643 | 0.7643 | 87,044 | -0.79% |
| 2026-07-22 | 0.781 | 0.7999 | 0.7704 | 0.7704 | 78,318 | -4.38% |
| 2026-07-21 | 0.8 | 0.8125 | 0.7821 | 0.8057 | 40,559 | -0.32% |
| 2026-07-20 | 0.8399 | 0.8661 | 0.805 | 0.8083 | 143,099 | -2.28% |
| 2026-07-17 | 0.8182 | 0.834 | 0.8181 | 0.8272 | 91,216 | +0.88% |
| 2026-07-16 | 0.8 | 0.83 | 0.8 | 0.82 | 217,989 | +1.75% |
| 2026-07-15 | 0.8228 | 0.84 | 0.8025 | 0.8059 | 46,722 | -4.08% |
| 2026-07-14 | 0.8144 | 0.9293 | 0.801 | 0.8402 | 1,041,747 | +0.12% |
| 2026-07-13 | 0.7942 | 0.8815 | 0.7905 | 0.8392 | 666,818 | +5.67% |
| 2026-07-10 | 0.7999 | 0.8004 | 0.7802 | 0.7942 | 28,038 | +0.15% |
| 2026-07-09 | 0.8 | 0.802 | 0.7655 | 0.793 | 131,871 | -0.86% |
| 2026-07-08 | 0.797 | 0.8143 | 0.7902 | 0.7999 | 37,670 | -0.67% |
| 2026-07-07 | 0.8069 | 0.8165 | 0.7951 | 0.8053 | 86,875 | -1.72% |
| 2026-07-06 | 0.81 | 0.8195 | 0.79 | 0.8194 | 96,789 | +1.16% |
| 2026-07-02 | 0.84 | 0.8634 | 0.8 | 0.81 | 232,522 | -2.32% |
| 2026-07-01 | 0.7854 | 0.85 | 0.785 | 0.8292 | 422,152 | +6.04% |
| 2026-06-30 | 0.7755 | 0.7894 | 0.7634 | 0.782 | 47,108 | +0.84% |
| 2026-06-29 | 0.84 | 0.9517 | 0.7419 | 0.7755 | 188,851 | -3.06% |
| 2026-06-26 | 0.82 | 0.85 | 0.7966 | 0.8 | 110,723 | -1.23% |
| 2026-06-25 | 0.8308 | 0.859 | 0.8016 | 0.81 | 126,759 | -4.95% |
| 2026-06-24 | 0.82 | 0.864 | 0.82 | 0.8522 | 100,606 | +3.67% |
| 2026-06-23 | 0.839 | 0.84 | 0.82 | 0.822 | 96,130 | -3.32% |
| 2026-06-22 | 0.868 | 0.8761 | 0.8421 | 0.8502 | 150,892 | -1.28% |
| 2026-06-18 | 0.9 | 0.919 | 0.8612 | 0.8612 | 144,927 | -4.30% |
| 2026-06-17 | 0.8934 | 0.927 | 0.8934 | 0.8999 | 76,046 | +0.36% |
| 2026-06-16 | 0.92 | 0.94 | 0.8953 | 0.8967 | 241,900 | -2.27% |
| 2026-06-15 | 0.93 | 0.9482 | 0.9175 | 0.9175 | 106,072 | -0.27% |
| 2026-06-12 | 0.93 | 0.95 | 0.9176 | 0.92 | 206,353 | -1.08% |
| 2026-06-11 | 0.9212 | 0.96 | 0.92 | 0.93 | 262,598 | +1.38% |
| 2026-06-10 | 0.918 | 0.953 | 0.9173 | 0.9173 | 393,820 | +0.00% |
| 2026-06-09 | 0.89 | 0.97 | 0.89 | 0.9173 | 259,153 | +2.85% |
| 2026-06-08 | 0.9242 | 0.9793 | 0.888 | 0.8919 | 293,827 | -4.71% |
| 2026-06-05 | 0.9816 | 1.01 | 0.9201 | 0.936 | 432,199 | -7.33% |
| 2026-06-04 | 0.9717 | 1.02 | 0.9201 | 1.01 | 466,833 | +7.44% |
| 2026-06-03 | 0.93 | 1.02 | 0.93 | 0.9401 | 481,227 | +0.01% |
| 2026-06-02 | 0.9213 | 0.9727 | 0.9213 | 0.94 | 125,790 | +0.00% |
| 2026-06-01 | 0.94 | 0.96 | 0.94 | 0.94 | 81,092 | -2.60% |
| 2026-05-29 | 0.9528 | 0.985 | 0.9527 | 0.9651 | 476,096 | +1.29% |
| 2026-05-28 | 0.9406 | 0.98 | 0.9271 | 0.9528 | 365,152 | +1.31% |
| 2026-05-27 | 0.93 | 0.9903 | 0.9055 | 0.9405 | 566,881 | -0.06% |
| 2026-05-26 | 0.89 | 0.98 | 0.8899 | 0.9411 | 214,335 | +4.45% |
| 2026-05-22 | 0.93 | 0.93 | 0.8714 | 0.901 | 275,090 | -5.31% |
| 2026-05-21 | 0.96 | 0.973 | 0.9502 | 0.9515 | 121,929 | -2.16% |
| 2026-05-20 | 0.9501 | 0.9878 | 0.9474 | 0.9725 | 72,006 | +2.01% |
| 2026-05-19 | 0.95 | 0.9798 | 0.9342 | 0.9533 | 147,283 | +0.16% |
| 2026-05-18 | 0.99 | 1 | 0.951 | 0.9518 | 234,037 | -3.09% |
| 2026-05-15 | 0.97 | 1 | 0.9643 | 0.9821 | 105,072 | +1.13% |
| 2026-05-14 | 0.9698 | 0.9938 | 0.953 | 0.9711 | 125,269 | -0.30% |
| 2026-05-13 | 0.9726 | 1.01 | 0.9645 | 0.974 | 151,337 | +0.13% |
| 2026-05-12 | 0.9999 | 0.9999 | 0.9634 | 0.9727 | 165,202 | -0.34% |