Viomi Technology Co., Ltd (VIOT) NASDAQ

Currency In USD

VIOT Historical Return

If you invested $1000 in Viomi Technology Co., Ltd (VIOT) since IPO date, it would be worth $174.97 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $353.81, while $1000 invested 1 year ago would be worth $541.35. This corresponds to total returns of -82.5%, -64.62%, -45.86%, respectively, with annualized returns of -19.29%, -18.75%, -45.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VIOT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.47	1.44	1.44	1.47	1.4	20,495
November 10, 2026	1.49	1.47	1.47	1.55	1.41	53,241
November 09, 2026	1.5	1.57	1.57	1.59	1.47	20,048
November 06, 2026	1.51	1.51	1.51	1.54	1.51	5,128
November 05, 2026	1.5	1.51	1.51	1.53	1.4	39,823
November 04, 2026	1.39	1.53	1.53	1.57	1.38	153,154
November 03, 2026	1.36	1.35	1.35	1.36	1.33	3,183
November 02, 2026	1.34	1.3	1.3	1.38	1.29	19,590
October 30, 2026	1.32	1.3	1.3	1.35	1.3	12,448
October 29, 2026	1.36	1.3	1.3	1.39	1.3	19,438
October 28, 2026	1.38	1.39	1.39	1.41	1.37	43,414
October 27, 2026	1.36	1.4	1.4	1.42	1.34	82,664
October 26, 2026	1.34	1.39	1.39	1.39	1.34	37,085
October 23, 2026	1.32	1.38	1.38	1.38	1.28	99,068
October 22, 2026	1.3	1.4	1.4	1.4	1.3	16,035
October 21, 2026	1.38	1.32	1.32	1.41	1.28	123,704
October 20, 2026	1.4	1.37	1.37	1.44	1.35	44,706
October 19, 2026	1.45	1.46	1.46	1.47	1.42	27,606
October 16, 2026	1.44	1.42	1.42	1.47	1.41	74,694
October 15, 2026	1.49	1.46	1.46	1.51	1.42	75,850
October 14, 2026	1.57	1.51	1.51	1.58	1.48	41,543
October 13, 2026	1.56	1.58	1.58	1.65	1.56	27,807
October 12, 2026	1.75	1.6	1.6	1.75	1.55	29,233
October 09, 2026	1.56	1.66	1.66	1.72	1.54	102,102
October 08, 2026	1.53	1.56	1.56	1.65	1.47	105,967
October 07, 2026	1.46	1.53	1.53	1.57	1.46	54,508
October 06, 2026	1.51	1.49	1.49	1.56	1.47	144,094
October 05, 2026	1.53	1.51	1.51	1.55	1.48	152,159
October 02, 2026	1.84	1.56	1.56	1.95	1.46	2.21M
October 01, 2026	1.71	1.9	1.9	2.22	1.63	3.01M
September 30, 2026	1.52	1.7	1.7	1.88	1.52	1.47M
September 29, 2026	1.61	1.47	1.47	1.7	1.37	707,221
September 28, 2026	1.41	1.59	1.59	1.59	1.39	769,100
September 25, 2026	1.35	1.35	1.35	1.39	1.32	148,325
September 24, 2026	1.31	1.36	1.36	1.36	1.27	174,506
September 23, 2026	1.32	1.3	1.3	1.32	1.26	93,631
September 22, 2026	1.3	1.32	1.32	1.35	1.28	149,248
September 21, 2026	1.31	1.32	1.32	1.33	1.29	144,183
September 18, 2026	1.2	1.29	1.29	1.3	1.2	270,195
September 17, 2026	1.24	1.22	1.22	1.34	1.21	285,690
September 16, 2026	1.38	1.26	1.26	1.38	1.23	2.28M
September 15, 2026	1.43	1.4	1.4	1.56	1.33	2.14M
September 11, 2026	1.35	1.4	1.4	1.6	1.32	2.3M
September 10, 2026	1.21	1.36	1.36	1.49	1.17	5.72M
September 09, 2026	1.09	1.08	1.08	1.11	1.05	373,721
September 08, 2026	1.15	1.1	1.1	1.18	1.1	307,358
September 04, 2026	1.32	1.14	1.14	1.43	1.1	1.46M
September 03, 2026	1.74	1.36	1.36	1.88	1.24	0
September 02, 2026	1.18	1.78	1.78	1.87	1.14	52.96M
September 01, 2026	0.94	0.97	0.97	1.02	0.91	299,386
August 31, 2026	0.85	0.95	0.95	1.05	0.85	1.07M
August 28, 2026	0.82	0.87	0.87	0.88	0.8	360,262
August 27, 2026	0.75	0.82	0.82	0.84	0.75	205,531
August 26, 2026	0.78	0.82	0.82	0.85	0.76	220,725
August 25, 2026	0.69	0.76	0.76	0.78	0.68	146,515
August 24, 2026	0.76	0.69	0.69	0.83	0.69	719,295
August 21, 2026	0.72	0.76	0.76	0.8	0.72	122,892
August 20, 2026	0.67	0.7	0.7	0.75	0.66	186,567
August 19, 2026	0.7	0.7	0.7	0.72	0.7	26,818
August 18, 2026	0.7	0.7	0.7	0.7	0.69	42,522