Viomi Technology Co., Ltd - VIOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1.53	1.51	1.51	1.53	1.47	296,780
January 13, 2026	1.58	1.5	1.5	1.63	1.47	332,343
January 12, 2026	1.56	1.58	1.58	1.65	1.54	485,192
January 09, 2026	1.59	1.56	1.56	1.63	1.53	342,215
January 08, 2026	1.58	1.59	1.59	1.66	1.58	486,328
January 07, 2026	1.79	1.59	1.59	1.84	1.54	1.24M
January 06, 2026	1.86	1.79	1.79	1.87	1.76	369,530
January 05, 2026	1.84	1.82	1.82	1.91	1.8	211,424
January 02, 2026	1.92	1.83	1.83	1.94	1.83	157,700
December 31, 2025	1.95	1.84	1.84	1.96	1.84	168,000
December 30, 2025	1.95	1.95	1.95	2	1.93	258,951
December 29, 2025	1.9	1.93	1.93	1.99	1.9	145,623
December 26, 2025	2.01	1.92	1.92	2.01	1.83	561,900
December 24, 2025	2.08	2.04	2.04	2.08	1.98	76,500
December 23, 2025	2.11	2.08	2.08	2.16	2.07	118,705
December 22, 2025	2.05	2.15	2.15	2.19	2.05	192,100
December 19, 2025	2.12	2.05	2.05	2.12	2.01	275,345
December 18, 2025	2.14	2.08	2.08	2.17	2.07	169,732
December 17, 2025	2.14	2.12	2.12	2.23	2.11	154,583
December 16, 2025	2.12	2.14	2.14	2.2	2.12	170,284
December 15, 2025	2.22	2.17	2.17	2.24	2.1	320,100
December 12, 2025	2.32	2.23	2.23	2.34	2.23	216,143
December 11, 2025	2.31	2.32	2.32	2.33	2.25	257,549
December 10, 2025	2.33	2.3	2.3	2.38	2.29	324,343
December 09, 2025	2.31	2.33	2.33	2.38	2.23	237,900
December 08, 2025	2.46	2.35	2.35	2.46	2.3	322,000
December 05, 2025	2.54	2.43	2.43	2.55	2.43	46,900
December 04, 2025	2.49	2.5	2.5	2.5	2.42	91,614
December 03, 2025	2.41	2.48	2.48	2.51	2.41	168,700
December 02, 2025	2.43	2.43	2.43	2.48	2.4	181,100
December 01, 2025	2.54	2.48	2.48	2.55	2.46	228,800
November 28, 2025	2.55	2.49	2.49	2.57	2.49	190,400
November 26, 2025	2.63	2.59	2.59	2.77	2.56	312,900
November 25, 2025	2.72	2.72	2.72	2.75	2.62	564,769
November 24, 2025	2.47	2.63	2.63	2.63	2.47	215,209
November 21, 2025	2.35	2.47	2.47	2.53	2.35	234,200
November 20, 2025	2.42	2.37	2.37	2.47	2.36	263,700
November 19, 2025	2.51	2.42	2.42	2.55	2.33	504,200
November 18, 2025	2.52	2.55	2.55	2.56	2.46	409,900
November 17, 2025	2.62	2.56	2.56	2.62	2.5	186,222
November 14, 2025	2.45	2.6	2.6	2.62	2.45	311,000
November 13, 2025	2.62	2.56	2.56	2.71	2.54	294,415
November 12, 2025	2.83	2.65	2.65	2.85	2.6	548,724
November 11, 2025	2.88	2.84	2.84	2.89	2.83	154,692
November 10, 2025	3.16	2.83	2.83	3.27	2.72	1.35M
November 07, 2025	2.97	3.03	3.03	3.13	2.89	311,270
November 06, 2025	3.09	2.96	2.96	3.09	2.95	274,433
November 05, 2025	2.9	3.09	3.09	3.13	2.9	178,600
November 04, 2025	2.97	2.93	2.93	3.08	2.87	185,004
November 03, 2025	3.13	2.92	2.92	3.2	2.92	200,205
October 31, 2025	3.02	3.13	3.13	3.2	2.94	206,744
October 30, 2025	3.09	2.97	2.97	3.12	2.97	209,322
October 29, 2025	2.96	3.08	3.08	3.13	2.91	306,024
October 28, 2025	3.08	2.83	2.83	3.09	2.8	845,618
October 27, 2025	3.5	3.12	3.12	3.53	3.05	887,921
October 24, 2025	3.21	3.38	3.38	3.61	3.15	9.96M
October 23, 2025	2.74	2.8	2.8	2.85	2.74	55,913
October 22, 2025	2.72	2.8	2.8	2.83	2.71	64,725
October 21, 2025	2.79	2.8	2.8	2.85	2.7	194,385
October 20, 2025	2.47	2.78	2.78	2.78	2.45	310,647

Viomi Technology Co., Ltd (VIOT) NASDAQ