Viomi Technology Co., Ltd (VIOT)
NASDAQ: VIOT · Real-Time Price · USD
3.790
+0.060 (1.61%)
At close: Aug 15, 2025, 4:00 PM
3.820
+0.030 (0.79%)
After-hours: Aug 15, 2025, 7:46 PM EDT
Viomi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.30 | 4.33 | 3.65 | 3.79 | 3.79 | 1.61% | 3,235,198 |
| Aug 14, 2025 | 3.77 | 3.77 | 3.60 | 3.73 | 3.73 | -1.58% | 501,146 |
| Aug 13, 2025 | 3.89 | 3.89 | 3.68 | 3.79 | 3.79 | 1.34% | 592,320 |
| Aug 12, 2025 | 3.50 | 3.76 | 3.46 | 3.74 | 3.74 | 8.09% | 357,447 |
| Aug 11, 2025 | 3.67 | 3.67 | 3.37 | 3.46 | 3.46 | -4.68% | 621,006 |
| Aug 8, 2025 | 3.64 | 3.64 | 3.40 | 3.63 | 3.63 | 0.28% | 339,708 |
| Aug 7, 2025 | 3.70 | 3.72 | 3.52 | 3.62 | 3.62 | -2.16% | 393,499 |
| Aug 6, 2025 | 3.70 | 3.85 | 3.63 | 3.70 | 3.70 | -0.54% | 544,290 |
| Aug 5, 2025 | 3.36 | 3.77 | 3.32 | 3.72 | 3.72 | 6.59% | 606,602 |
| Aug 4, 2025 | 3.42 | 3.73 | 3.35 | 3.49 | 3.49 | 7.72% | 675,841 |
| Aug 1, 2025 | 3.16 | 3.28 | 2.98 | 3.24 | 3.24 | 2.21% | 266,555 |
| Jul 31, 2025 | 2.97 | 3.20 | 2.93 | 3.17 | 3.17 | 2.26% | 259,974 |
| Jul 30, 2025 | 3.06 | 3.30 | 3.06 | 3.10 | 3.02 | 3.33% | 593,035 |
| Jul 29, 2025 | 3.07 | 3.17 | 2.90 | 3.00 | 2.92 | -6.25% | 1,227,140 |
| Jul 28, 2025 | 3.16 | 3.30 | 3.03 | 3.20 | 3.11 | -0.31% | 490,478 |
| Jul 25, 2025 | 3.35 | 3.40 | 3.13 | 3.21 | 3.12 | -4.75% | 756,817 |
| Jul 24, 2025 | 3.64 | 3.64 | 3.10 | 3.37 | 3.28 | -6.39% | 1,081,453 |
| Jul 23, 2025 | 3.59 | 3.95 | 3.42 | 3.60 | 3.50 | 3.15% | 1,096,945 |
| Jul 22, 2025 | 3.40 | 3.50 | 3.19 | 3.49 | 3.40 | 2.65% | 492,229 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.21 | 3.40 | 3.31 | 3.03% | 810,867 |
| Jul 18, 2025 | 3.25 | 3.50 | 3.20 | 3.30 | 3.21 | -1.20% | 853,704 |
| Jul 17, 2025 | 3.60 | 3.71 | 3.11 | 3.34 | 3.25 | -4.84% | 1,501,126 |
| Jul 16, 2025 | 3.66 | 3.80 | 3.39 | 3.51 | 3.42 | -4.62% | 1,042,849 |
| Jul 15, 2025 | 3.50 | 3.90 | 3.31 | 3.68 | 3.58 | 11.85% | 2,308,151 |
| Jul 14, 2025 | 2.97 | 3.38 | 2.93 | 3.29 | 3.20 | 13.45% | 1,867,571 |
| Jul 11, 2025 | 3.01 | 3.03 | 2.65 | 2.90 | 2.82 | 0.69% | 1,079,540 |
| Jul 10, 2025 | 2.54 | 3.09 | 2.47 | 2.88 | 2.80 | 23.08% | 3,756,923 |
| Jul 9, 2025 | 2.73 | 2.86 | 2.26 | 2.34 | 2.28 | -14.29% | 3,207,587 |
| Jul 8, 2025 | 3.25 | 3.55 | 2.56 | 2.73 | 2.66 | 3.41% | 8,314,274 |
| Jul 7, 2025 | 1.85 | 2.86 | 1.84 | 2.64 | 2.57 | 59.04% | 14,704,768 |
| Jul 3, 2025 | 1.54 | 1.72 | 1.54 | 1.66 | 1.62 | 11.41% | 767,612 |
| Jul 2, 2025 | 1.37 | 1.55 | 1.36 | 1.49 | 1.45 | 11.19% | 688,251 |
| Jul 1, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.30 | -0.74% | 162,215 |
| Jun 30, 2025 | 1.31 | 1.36 | 1.25 | 1.35 | 1.31 | 2.27% | 380,322 |
| Jun 27, 2025 | 1.38 | 1.40 | 1.30 | 1.32 | 1.28 | -4.35% | 139,805 |
| Jun 26, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.34 | 0.73% | 92,461 |
| Jun 25, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.33 | 1.48% | 61,529 |
| Jun 24, 2025 | 1.34 | 1.38 | 1.33 | 1.35 | 1.31 | - | 122,287 |
| Jun 23, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.31 | - | 117,301 |
| Jun 20, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.31 | 0.75% | 84,594 |
| Jun 18, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.30 | -0.74% | 150,557 |
| Jun 17, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.31 | -2.17% | 174,033 |
| Jun 16, 2025 | 1.37 | 1.43 | 1.37 | 1.38 | 1.34 | - | 116,921 |
| Jun 13, 2025 | 1.39 | 1.40 | 1.37 | 1.38 | 1.34 | -0.72% | 52,647 |
| Jun 12, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.35 | -0.71% | 125,565 |
| Jun 11, 2025 | 1.43 | 1.45 | 1.39 | 1.40 | 1.36 | -4.11% | 81,161 |
| Jun 10, 2025 | 1.46 | 1.51 | 1.45 | 1.46 | 1.42 | -0.68% | 106,001 |
| Jun 9, 2025 | 1.41 | 1.48 | 1.41 | 1.47 | 1.43 | 3.52% | 122,509 |
| Jun 6, 2025 | 1.45 | 1.49 | 1.41 | 1.42 | 1.38 | -2.07% | 68,117 |
| Jun 5, 2025 | 1.42 | 1.52 | 1.41 | 1.45 | 1.41 | 4.32% | 256,714 |