3.20
price down icon0.31%   -0.010
after-market After Hours: 3.26 0.06 +1.87%
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 July 28, 2025, is $3.20.
  • 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 536.18% to $3.20 now.
  • The 52-week high stock price for VIOT is $3.90, representing a 21.87% increase from the current share price, occurred on July 15, 2025.
  • The 52-week low stock price for VIOT is $0.88, indicating a -72.50% decrease from the current share price, occurred on July 29, 2024.
  • The closing price of Viomi Technology Co Ltd Adr (VIOT) stock in the beginning of 2024 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
Jul 28, 2025 $3.30 $3.03 $0.268 490,099.0 -0.31%
Jul 25, 2025 $3.40 $3.13 $0.27 755,984.0 -4.75%
Jul 24, 2025 $3.64 $3.10 $0.54 1,081,290.0 -6.39%
Jul 23, 2025 $3.60 $3.51 $0.09 60,585.0 +3.15%
Jul 22, 2025 $3.50 $3.19 $0.31 489,978.0 +2.65%
Jul 21, 2025 $3.50 $3.21 $0.292 805,256.0 +3.03%
Jul 18, 2025 $3.50 $3.20 $0.30 853,077.0 -1.20%
Jul 17, 2025 $3.71 $3.11 $0.60 1,497,451.0 -4.84%
Jul 16, 2025 $3.80 $3.39 $0.4091 1,033,947.0 -4.62%
Jul 15, 2025 $3.90 $3.31 $0.59 2,298,913.0 +11.85%
Jul 14, 2025 $3.38 $2.93 $0.45 1,844,694.0 +13.45%
Jul 11, 2025 $3.03 $2.65 $0.378 1,070,551.0 +0.69%
Jul 10, 2025 $3.09 $2.46 $0.625 3,750,120.0 +23.08%
Jul 09, 2025 $2.86 $2.26 $0.60 3,131,373.0 -14.29%
Jul 08, 2025 $3.55 $2.56 $0.99 8,280,279.0 +3.41%
Jul 07, 2025 $2.86 $1.84 $1.02 14,623,217.0 +59.04%
Jul 03, 2025 $1.72 $1.54 $0.18 767,612.0 +11.41%
Jul 02, 2025 $1.55 $1.36 $0.19 688,251.0 +11.19%
Jul 01, 2025 $1.41 $1.33 $0.0758 162,215.0 -0.74%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $3.90 $1.33 $2.57 44,174,991.0 +137.04%
Jun, 2025 $1.52 $1.25 $0.2699 3,173,662.0 -2.53%
May, 2025 $1.49 $1.24 $0.25 2,960,359.0 +1.84%
Apr, 2025 $1.72 $1.22 $0.4998 3,251,962.0 -12.82%
Mar, 2025 $2.38 $1.47 $0.91 6,447,843.0 +0.00%
Feb, 2025 $1.78 $1.26 $0.52 1,796,095.0 +20.00%
Jan, 2025 $1.59 $1.21 $0.3797 2,456,511.0 -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 4,649,209.0 -13.17%
Nov, 2024 $1.83 $1.27 $0.56 4,704,444.0 +29.46%
Oct, 2024 $1.94 $1.22 $0.72 4,138,916.0 -16.77%
Sep, 2024 $1.68 $1.18 $0.4996 3,603,953.0 +1.97%
Aug, 2024 $1.91 $0.9451 $0.9649 8,255,604.0 +55.90%
Jul, 2024 $0.98 $0.825 $0.155 4,332,841.0 +4.70%
Jun, 2024 $0.95 $0.75 $0.20 2,211,716.0 +17.87%
May, 2024 $0.90 $0.6417 $0.2583 3,478,999.0 +11.27%
Apr, 2024 $0.7135 $0.503 $0.2105 1,826,198.0 +31.48%
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%
$20.23
price up icon 0.30%
furnishings_fixtures_appliances LEG
$10.25
price down icon 0.77%
furnishings_fixtures_appliances MBC
$11.68
price down icon 1.60%
furnishings_fixtures_appliances LZB
$38.22
price down icon 0.44%
furnishings_fixtures_appliances HNI
$52.35
price up icon 0.06%
$99.98
price down icon 0.02%
Cap:     |  Volume (24h):