Viomi Technology Co Ltd Adr (VIOT)

Date: O: H: L: C: Vol:

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 November 04, 2026, is $1.45.

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 $0.503 on April 22, 2024. Since then, Viomi Technology Co Ltd Adr's stock price has risen over 65.31% to $1.45 now.
The 52-week high stock price for VIOT is $3.27, representing a 125.52% increase from the current share price, occurred on November 10, 2025.
The 52-week low stock price for VIOT is $0.6615, indicating a 54.38% decrease from the current share price, occurred on August 20, 2026.
The closing price of Viomi Technology Co Ltd Adr (VIOT) stock in the beginning of 2025 was $1.53. The stock closed the year at $1.84, a gain of over 20.26% for the year.

The table below shows more information about VIOT historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$1.61	$1.38	$0.23	142,818	+17.69%
Nov 03, 2026	$1.38	$1.29	$0.09	3,519	0.00%
Nov 02, 2026	$1.38	$1.27	$0.105	19,592	0.00%
Oct 30, 2026	$1.35	$1.30	$0.05	12,449	0.00%
Oct 29, 2026	$1.39	$1.30	$0.09	19,469	-6.47%
Oct 28, 2026	$1.41	$1.37	$0.04	43,423	-0.71%
Oct 27, 2026	$1.42	$1.34	$0.08	82,665	+0.72%
Oct 26, 2026	$1.39	$1.34	$0.0521	37,085	+0.72%
Oct 23, 2026	$1.38	$1.28	$0.1	99,068	-1.43%
Oct 22, 2026	$1.40	$1.30	$0.1	17,955	+6.06%
Oct 21, 2026	$1.41	$1.28	$0.13	123,704	-3.65%
Oct 20, 2026	$1.50	$1.35	$0.145	44,719	-6.16%
Oct 19, 2026	$1.47	$1.42	$0.05	27,607	+2.82%
Oct 16, 2026	$1.47	$1.41	$0.06	74,705	-2.74%
Oct 15, 2026	$1.51	$1.42	$0.085	75,860	-3.31%
Oct 14, 2026	$1.58	$1.48	$0.1	41,572	-4.43%
Oct 13, 2026	$1.65	$1.56	$0.09	27,808	-1.25%
Oct 12, 2026	$1.75	$1.55	$0.1993	29,234	-3.32%
Oct 09, 2026	$1.72	$1.54	$0.18	102,080	+6.09%
Oct 08, 2026	$1.65	$1.47	$0.1799	105,972	+1.96%
Oct 07, 2026	$1.57	$1.42	$0.15	54,517	+2.68%
Oct 06, 2026	$1.56	$1.47	$0.088	144,116	-1.32%

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 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$1.61	$1.27	$0.34	165,929	+17.69%
Oct, 2026	$2.22	$1.28	$0.9399	6,543,887	-23.53%
Sep, 2026	$1.88	$0.91	$0.97	77,401,806	+78.78%
Aug, 2026	$1.05	$0.6615	$0.3885	3,709,810	+23.48%
Jul, 2026	$0.9293	$0.7492	$0.1801	3,525,558	-1.52%
Jun, 2026	$1.02	$0.7419	$0.2781	4,386,235	-18.97%
May, 2026	$1.05	$0.8714	$0.1786	4,158,265	-1.10%
Apr, 2026	$1.16	$0.921	$0.239	4,258,854	-12.09%
Mar, 2026	$1.55	$1.03	$0.515	7,961,171	-12.60%
Feb, 2026	$1.48	$1.27	$0.21	5,413,336	-4.51%
Jan, 2026	$1.94	$1.18	$0.755	8,034,990	-27.72%

Viomi Technology Co Ltd Adr Stock (VIOT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$2.55	$1.83	$0.72	4,490,355	-21.69%
Nov, 2025	$3.27	$2.33	$0.94	6,641,466	-20.45%
Oct, 2025	$3.61	$2.45	$1.16	17,384,446	-6.29%
Sep, 2025	$3.68	$2.95	$0.73	8,388,263	-4.57%
Aug, 2025	$4.33	$2.98	$1.35	14,022,295	+10.41%
Jul, 2025	$3.90	$1.33	$2.57	45,759,153	+134.81%
Jun, 2025	$1.52	$1.25	$0.2699	3,173,662	-2.53%
May, 2025	$1.49	$1.24	$0.25	2,960,359	+1.84%
Apr, 2025	$1.72	$1.22	$0.4998	3,251,962	-12.82%
Mar, 2025	$2.38	$1.47	$0.91	6,447,843	0.00%
Feb, 2025	$1.78	$1.26	$0.52	1,796,095	+20.00%
Jan, 2025	$1.59	$1.21	$0.3797	2,456,511	-10.96%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$1.69	$1.30	$0.39	4,649,209	-13.17%
Nov, 2024	$1.83	$1.27	$0.56	4,704,444	+29.46%
Oct, 2024	$1.94	$1.22	$0.72	4,138,916	-16.77%
Sep, 2024	$1.68	$1.18	$0.4996	3,603,953	+1.97%
Aug, 2024	$1.91	$0.9451	$0.9649	8,255,604	+55.90%
Jul, 2024	$0.98	$0.825	$0.155	4,332,841	+4.70%
Jun, 2024	$0.95	$0.75	$0.2	2,211,716	+17.87%
May, 2024	$0.9	$0.6417	$0.2583	3,478,999	+11.27%
Apr, 2024	$0.7135	$0.503	$0.2105	1,826,198	+31.48%
Mar, 2024	$0.7229	$0.5036	$0.2193	2,793,021	-14.29%
Feb, 2024	$1.09	$0.63	$0.46	5,128,971	-21.56%
Jan, 2024	$0.9799	$0.75	$0.2299	1,645,993	-19.68%

Similar to VIOT