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 $170.11 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $313.2, while $1000 invested 1 year ago would be worth $422.96. This corresponds to total returns of -82.99%, -68.68%, -57.7%, respectively, with annualized returns of -19.93%, -20.72%, -57.7%.

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
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
August 17, 2026	0.71	0.7	0.7	0.72	0.7	53,435
August 14, 2026	0.72	0.7	0.7	0.75	0.7	77,065
August 13, 2026	0.71	0.72	0.72	0.76	0.71	40,107
August 12, 2026	0.71	0.71	0.71	0.74	0.71	42,494
August 11, 2026	0.74	0.74	0.74	0.75	0.73	0
August 10, 2026	0.73	0.74	0.74	0.77	0.73	49,548
August 07, 2026	0.75	0.73	0.73	0.75	0.73	45,122
August 06, 2026	0.75	0.74	0.74	0.75	0.74	69,482
August 05, 2026	0.76	0.75	0.75	0.76	0.75	21,161
August 04, 2026	0.77	0.77	0.77	0.77	0.75	119,843
August 03, 2026	0.77	0.77	0.77	0.77	0.76	29,499
July 31, 2026	0.75	0.77	0.77	0.78	0.75	24,830
July 30, 2026	0.76	0.76	0.76	0.77	0.75	11,727
July 29, 2026	0.75	0.77	0.77	0.8	0.75	110,855
July 28, 2026	0.75	0.75	0.75	0.77	0.75	90,162
July 27, 2026	0.75	0.76	0.76	0.76	0.75	65,989
July 23, 2026	0.77	0.76	0.76	0.82	0.76	86,810
July 22, 2026	0.78	0.77	0.77	0.8	0.77	78,317
July 21, 2026	0.8	0.81	0.81	0.81	0.78	40,559
July 20, 2026	0.84	0.81	0.81	0.87	0.81	143,099
July 17, 2026	0.82	0.83	0.83	0.83	0.82	91,210
July 16, 2026	0.8	0.82	0.82	0.83	0.8	217,679
July 15, 2026	0.84	0.81	0.81	0.84	0.8	46,624
July 14, 2026	0.81	0.84	0.84	0.93	0.8	1M
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