Viomi Technology Co. Ltd (VIOT)
NASDAQ: VIOT
· Real-Time Price · USD
3.77
0.04 (1.07%)
At close: Aug 15, 2025, 3:59 PM
3.79
0.53%
After-hours: Aug 15, 2025, 04:10 PM EDT
VIOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.77 | 3.77 | 3.60 | 3.73 | 3.73 | -1.58% | 501,089 |
| 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% | 260,000 |
| Jul 30, 2025 | 3.06 | 3.30 | 3.06 | 3.10 | 3.03 | 3.33% | 593,035 |
| Jul 29, 2025 | 3.07 | 3.17 | 2.90 | 3.00 | 2.93 | -6.25% | 1,227,140 |
| Jul 28, 2025 | 3.16 | 3.30 | 3.03 | 3.20 | 3.12 | -0.31% | 490,500 |
| Jul 25, 2025 | 3.35 | 3.40 | 3.13 | 3.21 | 3.13 | -4.75% | 756,817 |
| Jul 24, 2025 | 3.64 | 3.64 | 3.10 | 3.37 | 3.29 | -6.39% | 1,081,453 |
| Jul 23, 2025 | 3.59 | 3.95 | 3.42 | 3.60 | 3.51 | 3.15% | 1,096,945 |
| Jul 22, 2025 | 3.40 | 3.50 | 3.19 | 3.49 | 3.41 | 2.65% | 492,229 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.21 | 3.40 | 3.32 | 3.03% | 810,900 |
| Jul 18, 2025 | 3.25 | 3.50 | 3.20 | 3.30 | 3.22 | -1.20% | 853,704 |