Get the Stockscreener App
3.20
0.31%
-0.010
After Hours:
3.26
0.06
+1.87%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.30%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):