0.5399
price down icon1.03%   -0.0056
after-market  After Hours:  .5399 
loading

Viomi Technology Co Ltd ADR Stock (VIOT) Price History

The historical daily chart and data for Viomi Technology Co Ltd ADR stock (VIOT), show that the latest closing stock price as of April 19, 2024, is $0.5399.
  • Viomi Technology Co Ltd ADR all-time high stock price is $18.99, occurred on February 22, 2021.
  • The lowest Viomi Technology Co Ltd ADR stock price recorded was $0.5036 on March 22, 2024. Since then, Viomi Technology Co Ltd ADR's stock price has risen over 7.21% to $0.5399 now.
  • The 52-week high stock price for VIOT is $1.09, representing a 101.89% increase from the current share price, occurred on February 08, 2024.
  • The 52-week low stock price for VIOT is $0.5036, indicating a -6.72% decrease from the current share price, occurred on March 22, 2024.
  • The closing price of Viomi Technology Co Ltd ADR (VIOT) stock in the beginning of 2023 was $2.49. The stock closed the year at $1.07, a loss of over -57.03% for the year.
The table below shows more information about VIOT historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $0.552 $0.5302 $0.0218 55,345.0 -1.03%
Apr 18, 2024 $0.5763 $0.53 $0.0463 11,649.0 +1.02%
Apr 17, 2024 $0.60 $0.521 $0.079 63,457.0 +3.29%
Apr 16, 2024 $0.523 $0.514 $0.009 32,821.0 -1.43%
Apr 15, 2024 $0.541 $0.51 $0.031 115,476.0 -3.56%
Apr 12, 2024 $0.59 $0.55 $0.04 17,342.0 -2.01%
Apr 11, 2024 $0.5706 $0.5586 $0.012 7,917.0 -2.74%
Apr 10, 2024 $0.5771 $0.5431 $0.034 10,152.0 +4.93%
Apr 09, 2024 $0.5514 $0.5401 $0.0113 12,427.0 +0.02%
Apr 08, 2024 $0.5605 $0.54 $0.0205 22,581.0 -0.05%
Apr 05, 2024 $0.58 $0.5501 $0.0299 65,536.0 -2.26%
Apr 04, 2024 $0.5774 $0.541 $0.0364 25,877.0 +0.16%
Apr 03, 2024 $0.6035 $0.546 $0.0575 76,220.0 +2.18%
Apr 02, 2024 $0.588 $0.5346 $0.0534 53,949.0 -0.07%
Apr 01, 2024 $0.5898 $0.5422 $0.0476 52,487.0 +1.93%
Mar 28, 2024 $0.599 $0.5311 $0.0679 32,037.0 -1.06%
Mar 27, 2024 $0.57 $0.5357 $0.0343 52,071.0 -2.54%
Mar 26, 2024 $0.58 $0.555 $0.025 31,491.0 -1.77%
Mar 25, 2024 $0.64 $0.5636 $0.0764 120,164.0 -1.72%

Viomi Technology Co Ltd ADR Stock (VIOT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Viomi Technology Co Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Viomi Technology Co Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Viomi Technology Co Ltd ADR Stock (VIOT) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $0.6035 $0.51 $0.0935 678,581.0 -0.02%
Mar, 2024 $0.7229 $0.5036 $0.2193 2,793,021.0 -14.29%
Feb, 2024 $1.09 $0.63 $0.46 5,128,971.0 -21.56%
Jan, 2024 $0.9799 $0.75 $0.2299 1,645,993.0 -19.68%

Viomi Technology Co Ltd ADR Stock (VIOT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.01 $0.765 $0.245 2,668,172.0 +7.53%
Nov, 2023 $1.03 $0.861 $0.169 1,763,923.0 -0.11%
Oct, 2023 $1.02 $0.88 $0.14 1,145,603.0 -7.82%
Sep, 2023 $1.03 $0.8301 $0.1999 1,602,748.0 +18.68%
Aug, 2023 $1.05 $0.85 $0.20 946,801.0 -18.17%
Jul, 2023 $1.06 $0.88 $0.18 634,737.0 +15.56%
Jun, 2023 $1.06 $0.83 $0.23 987,751.0 +4.65%
May, 2023 $1.04 $0.8097 $0.2303 835,311.0 -4.44%
Apr, 2023 $1.03 $0.82 $0.21 626,535.0 -12.62%
Mar, 2023 $1.16 $0.9402 $0.2198 795,896.0 +0.00%
Feb, 2023 $1.60 $1.02 $0.58 1,024,589.0 -29.45%
Jan, 2023 $1.60 $1.07 $0.53 1,697,913.0 +36.45%

Viomi Technology Co Ltd ADR Stock (VIOT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.27 $0.93 $0.3358 1,974,464.0 +17.31%
Nov, 2022 $1.08 $0.71 $0.37 1,317,370.0 +6.06%
Oct, 2022 $1.25 $0.7021 $0.5479 1,468,675.0 -30.65%
Sep, 2022 $1.32 $1.09 $0.23 739,561.0 -4.62%
Aug, 2022 $1.65 $1.28 $0.37 1,176,805.0 -21.69%
Jul, 2022 $1.79 $1.50 $0.29 878,021.0 -3.49%
Jun, 2022 $1.90 $1.47 $0.43 1,887,833.0 +11.69%
May, 2022 $1.70 $1.25 $0.4462 1,420,818.0 -1.91%
Apr, 2022 $1.90 $1.47 $0.43 1,987,078.0 -9.77%
Mar, 2022 $2.13 $1.14 $0.99 8,104,196.0 -10.31%
Feb, 2022 $2.35 $1.81 $0.54 2,103,536.0 -5.37%
Jan, 2022 $2.53 $1.82 $0.71 5,815,972.0 -15.29%
$90.20
price up icon 0.11%
furnishings_fixtures_appliances LZB
$33.53
price up icon 1.67%
$25.12
price up icon 1.37%
furnishings_fixtures_appliances MBC
$16.63
price up icon 0.60%
$103.40
price up icon 0.74%
furnishings_fixtures_appliances LEG
$18.26
price up icon 3.28%
Cap:     |  Volume (24h):