Viomi Technology Co. Ltd (VIOT)
NASDAQ: VIOT
· Real-Time Price · USD
3.47
0.31 (9.81%)
At close: Oct 03, 2025, 3:59 PM
3.42
-1.44%
After-hours: Oct 03, 2025, 05:08 PM EDT
VIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.28 | 3.41 | 3.15 | 3.16 | 3.16 | -3.36% | 232,801 |
| Oct 1, 2025 | 3.34 | 3.34 | 3.17 | 3.27 | 3.27 | -2.10% | 370,500 |
| Sep 30, 2025 | 3.36 | 3.46 | 3.20 | 3.34 | 3.34 | -0.30% | 424,098 |
| Sep 29, 2025 | 3.44 | 3.54 | 3.30 | 3.35 | 3.35 | -2.90% | 426,709 |
| Sep 26, 2025 | 3.40 | 3.46 | 3.33 | 3.45 | 3.45 | 1.47% | 128,273 |
| Sep 25, 2025 | 3.54 | 3.54 | 3.36 | 3.40 | 3.40 | -3.68% | 216,958 |
| Sep 24, 2025 | 3.50 | 3.59 | 3.41 | 3.53 | 3.53 | 2.92% | 180,921 |
| Sep 23, 2025 | 3.40 | 3.68 | 3.39 | 3.43 | 3.43 | -1.72% | 584,600 |
| Sep 22, 2025 | 3.30 | 3.49 | 3.20 | 3.49 | 3.49 | 5.76% | 570,100 |
| Sep 19, 2025 | 3.37 | 3.40 | 3.25 | 3.30 | 3.30 | -2.08% | 384,498 |
| Sep 18, 2025 | 3.40 | 3.42 | 3.33 | 3.37 | 3.37 | -0.30% | 117,700 |
| Sep 17, 2025 | 3.51 | 3.51 | 3.31 | 3.38 | 3.38 | 0.30% | 237,463 |
| Sep 16, 2025 | 3.52 | 3.52 | 3.33 | 3.37 | 3.37 | -1.46% | 117,037 |
| Sep 15, 2025 | 3.59 | 3.59 | 3.34 | 3.42 | 3.42 | -3.39% | 447,149 |
| Sep 12, 2025 | 3.57 | 3.63 | 3.35 | 3.54 | 3.54 | -0.56% | 335,700 |
| Sep 11, 2025 | 3.44 | 3.56 | 3.27 | 3.56 | 3.56 | 7.55% | 396,516 |
| Sep 10, 2025 | 3.35 | 3.35 | 3.13 | 3.31 | 3.31 | -0.90% | 381,776 |
| Sep 9, 2025 | 3.20 | 3.38 | 3.15 | 3.34 | 3.34 | 6.71% | 371,144 |
| Sep 8, 2025 | 3.16 | 3.25 | 3.10 | 3.13 | 3.13 | -3.40% | 345,200 |
| Sep 5, 2025 | 3.19 | 3.40 | 3.13 | 3.24 | 3.24 | 4.18% | 324,666 |
Page 1 of 89