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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.39	1.41	1.41	1.46	1.39	411,114
February 19, 2026	1.37	1.4	1.4	1.42	1.37	240,671
February 18, 2026	1.38	1.37	1.37	1.44	1.37	477,118
February 17, 2026	1.38	1.38	1.38	1.4	1.37	313,002
February 13, 2026	1.38	1.37	1.37	1.4	1.37	249,300
February 12, 2026	1.4	1.37	1.37	1.42	1.35	153,733
February 11, 2026	1.44	1.39	1.39	1.45	1.38	496,025
February 10, 2026	1.43	1.41	1.41	1.48	1.4	327,800
February 09, 2026	1.36	1.42	1.42	1.47	1.36	390,400
February 06, 2026	1.33	1.36	1.36	1.39	1.33	350,734
February 05, 2026	1.3	1.33	1.33	1.36	1.3	124,835
February 04, 2026	1.36	1.34	1.34	1.39	1.32	203,400
February 03, 2026	1.31	1.34	1.34	1.42	1.3	427,500
February 02, 2026	1.36	1.3	1.3	1.36	1.3	192,600
January 30, 2026	1.35	1.33	1.33	1.41	1.3	369,827
January 29, 2026	1.33	1.34	1.34	1.36	1.22	512,900
January 28, 2026	1.37	1.34	1.34	1.39	1.18	1.27M
January 27, 2026	1.38	1.37	1.37	1.39	1.34	360,961
January 26, 2026	1.4	1.36	1.36	1.4	1.36	181,033
January 23, 2026	1.44	1.4	1.4	1.45	1.38	179,522
January 22, 2026	1.44	1.42	1.42	1.47	1.41	450,413
January 21, 2026	1.46	1.41	1.41	1.46	1.36	422,700
January 20, 2026	1.45	1.46	1.46	1.49	1.44	123,800
January 16, 2026	1.5	1.46	1.46	1.54	1.45	131,778
January 15, 2026	1.51	1.5	1.5	1.55	1.49	177,052
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

Viomi Technology Co., Ltd (VIOT) NASDAQ