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 $101.97 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $130.92, while $1000 invested 1 year ago would be worth $279.73. This corresponds to total returns of -89.8%, -86.91%, -72.03%, respectively, with annualized returns of -25.37%, -33.4%, -72.03%.

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
July 13, 2026	0.79	0.84	0.84	0.88	0.79	658,991
July 10, 2026	0.8	0.79	0.79	0.8	0.78	28,038
July 09, 2026	0.8	0.79	0.79	0.8	0.77	131,871
July 08, 2026	0.8	0.8	0.8	0.81	0.79	37,670
July 07, 2026	0.81	0.81	0.81	0.82	0.8	86,875
July 06, 2026	0.81	0.82	0.82	0.82	0.79	96,789
July 02, 2026	0.84	0.81	0.81	0.86	0.8	232,511
July 01, 2026	0.79	0.83	0.83	0.85	0.79	421,688
June 30, 2026	0.78	0.78	0.78	0.79	0.76	47,108
June 29, 2026	0.84	0.78	0.78	0.95	0.74	188,851
June 26, 2026	0.82	0.8	0.8	0.85	0.8	110,722
June 25, 2026	0.83	0.81	0.81	0.86	0.8	126,758
June 24, 2026	0.82	0.85	0.85	0.86	0.82	100,606
June 23, 2026	0.84	0.82	0.82	0.84	0.82	96,129
June 22, 2026	0.87	0.85	0.85	0.88	0.84	150,727
June 18, 2026	0.9	0.86	0.86	0.92	0.86	144,764
June 17, 2026	0.89	0.9	0.9	0.93	0.89	76,024
June 16, 2026	0.92	0.9	0.9	0.94	0.9	238,316
June 15, 2026	0.93	0.92	0.92	0.95	0.92	107,149
June 12, 2026	0.93	0.92	0.92	0.95	0.92	206,351
June 11, 2026	0.92	0.93	0.93	0.96	0.92	262,574
June 10, 2026	0.92	0.92	0.92	0.95	0.92	393,820
June 09, 2026	0.89	0.92	0.92	0.97	0.89	257,393
June 08, 2026	0.92	0.89	0.89	0.98	0.89	293,825
June 05, 2026	0.98	0.94	0.94	1.01	0.92	0
June 04, 2026	0.97	1.01	1.01	1.02	0.92	466,812
June 03, 2026	0.93	0.94	0.94	1.02	0.93	450,469
June 02, 2026	0.92	0.94	0.94	0.97	0.92	125,785
June 01, 2026	0.94	0.94	0.94	0.96	0.94	81,089
May 29, 2026	0.95	0.97	0.97	0.99	0.95	476,046
May 28, 2026	0.94	0.95	0.95	0.98	0.93	365,052
May 27, 2026	0.93	0.94	0.94	0.99	0.91	566,881
May 26, 2026	0.89	0.94	0.94	0.98	0.89	214,333
May 22, 2026	0.93	0.9	0.9	0.93	0.87	274,873
May 21, 2026	0.96	0.95	0.95	0.97	0.95	121,927
May 20, 2026	0.95	0.97	0.97	0.99	0.95	72,006
May 19, 2026	0.95	0.95	0.95	0.98	0.93	147,278
May 18, 2026	0.99	0.95	0.95	1	0.95	233,767
May 15, 2026	0.97	0.98	0.98	1	0.96	105,072
May 14, 2026	0.97	0.97	0.97	0.99	0.96	125,210
May 13, 2026	0.97	0.97	0.97	1.01	0.96	150,146
May 12, 2026	0.98	0.97	0.97	1	0.96	164,909
May 11, 2026	0.97	0.98	0.98	1.02	0.97	201,416
May 08, 2026	0.99	0.99	0.99	1.01	0.99	206,093
May 07, 2026	1.02	0.99	0.99	1.04	0.99	184,460
May 06, 2026	1.05	1	1	1.05	0.99	147,639
May 05, 2026	1	1	1	1	0.98	139,160
May 04, 2026	0.98	1	1	1.01	0.97	201,584
May 01, 2026	0.99	0.98	0.98	0.99	0.97	60,262
April 30, 2026	0.96	0.98	0.98	1.01	0.94	112,282
April 29, 2026	0.96	0.97	0.97	1.01	0.95	157,898
April 28, 2026	1.02	0.98	0.98	1.02	0.96	365,608
April 27, 2026	0.98	1	1	1.01	0.98	96,124
April 24, 2026	1.02	1	1	1.02	1	146,018
April 23, 2026	1.02	0.98	0.98	1.02	0.98	148,133
April 22, 2026	1.06	1.02	1.02	1.06	0.99	443,327
April 21, 2026	1.13	1.07	1.07	1.13	1.05	263,808
April 20, 2026	1.12	1.11	1.11	1.12	1.08	228,751
April 17, 2026	1.11	1.11	1.11	1.13	1.08	311,208
April 16, 2026	1.11	1.06	1.06	1.14	1.06	235,936