Viomi Technology Co., Ltd (VIOT) NASDAQ

0.94

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

VIOT Historical Return

If you invested $1000 in Viomi Technology Co., Ltd (VIOT) since IPO date, it would be worth $114.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $126.51, while $1000 invested 1 year ago would be worth $770.49. This corresponds to total returns of -88.58%, -87.35%, -22.95%, respectively, with annualized returns of -24.57%, -33.85%, -22.95%.

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
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
April 15, 2026	1.12	1.11	1.11	1.14	1.07	126,239
April 14, 2026	1.09	1.13	1.13	1.14	1.07	166,697
April 13, 2026	0.99	1.07	1.07	1.1	0.99	158,933
April 10, 2026	0.95	0.98	0.98	1.04	0.95	286,498
April 09, 2026	0.99	0.95	0.95	1.02	0.92	282,042
April 08, 2026	1.01	1	1	1.12	1	144,061
April 07, 2026	1.04	1	1	1.06	1	77,530
April 06, 2026	1.06	1.03	1.03	1.12	1.02	87,716
April 02, 2026	1.12	1.08	1.01	1.16	1.08	286,077
April 01, 2026	1.1	1.13	1.06	1.15	1.1	142,056
March 31, 2026	1.05	1.11	1.04	1.13	1.05	142,024
March 30, 2026	1.08	1.03	0.97	1.14	1.03	278,182
March 27, 2026	1.05	1.07	1	1.14	1.05	218,698
March 26, 2026	1.21	1.08	1.01	1.22	1.05	407,245
March 25, 2026	1.17	1.23	1.15	1.28	1.11	1.33M
March 24, 2026	1.37	1.36	1.28	1.39	1.34	460,255
March 23, 2026	1.3	1.34	1.26	1.37	1.3	372,429
March 20, 2026	1.33	1.28	1.2	1.37	1.25	559,835
March 19, 2026	1.38	1.32	1.24	1.39	1.31	352,790
March 18, 2026	1.47	1.39	1.31	1.47	1.39	244,753
March 17, 2026	1.52	1.44	1.35	1.55	1.44	185,128
March 16, 2026	1.4	1.48	1.39	1.52	1.4	415,530
March 13, 2026	1.43	1.4	1.31	1.44	1.39	142,148
March 12, 2026	1.35	1.42	1.33	1.46	1.33	471,314
March 11, 2026	1.38	1.35	1.27	1.38	1.33	98,411
March 10, 2026	1.34	1.35	1.27	1.4	1.3	201,652
March 09, 2026	1.29	1.31	1.23	1.33	1.29	269,215