Viomi Technology Co. Ltd (VIOT)
NASDAQ: VIOT
· Real-Time Price · USD
3.17
-0.07 (-2.16%)
At close: Sep 08, 2025, 3:59 PM
3.19
0.63%
After-hours: Sep 08, 2025, 06:00 PM EDT
VIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.19 | 3.40 | 3.13 | 3.24 | 3.24 | 4.18% | 324,666 |
| Sep 4, 2025 | 3.20 | 3.22 | 3.04 | 3.11 | 3.11 | -5.18% | 402,000 |
| Sep 3, 2025 | 3.26 | 3.30 | 2.95 | 3.28 | 3.28 | 0.61% | 1,333,516 |
| Sep 2, 2025 | 3.48 | 3.59 | 3.25 | 3.26 | 3.26 | -6.86% | 696,036 |
| Aug 29, 2025 | 3.48 | 3.56 | 3.45 | 3.50 | 3.50 | 0.00% | 305,332 |
| Aug 28, 2025 | 3.49 | 3.62 | 3.45 | 3.50 | 3.50 | 0.86% | 433,100 |
| Aug 27, 2025 | 3.75 | 3.75 | 3.45 | 3.47 | 3.47 | -8.44% | 613,701 |
| Aug 26, 2025 | 3.58 | 3.79 | 3.56 | 3.79 | 3.79 | 5.57% | 283,618 |
| Aug 25, 2025 | 3.65 | 3.86 | 3.51 | 3.59 | 3.59 | -2.18% | 741,616 |
| Aug 22, 2025 | 3.61 | 3.68 | 3.45 | 3.67 | 3.67 | 1.66% | 656,911 |
| Aug 21, 2025 | 3.41 | 3.65 | 3.33 | 3.61 | 3.61 | 9.39% | 526,400 |
| Aug 20, 2025 | 3.25 | 3.42 | 3.25 | 3.30 | 3.30 | -0.30% | 742,600 |
| Aug 19, 2025 | 3.65 | 3.79 | 3.25 | 3.31 | 3.31 | -9.81% | 666,233 |
| Aug 18, 2025 | 3.82 | 3.83 | 3.52 | 3.67 | 3.67 | -3.17% | 956,700 |
| Aug 15, 2025 | 4.30 | 4.33 | 3.65 | 3.79 | 3.79 | 1.61% | 3,258,900 |
| 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 |