Free Trial

Viomi Technology (VIOT) Stock Chart & Stock Price History

Viomi Technology logo
$1.26 -0.02 (-1.56%)
Closing price 05/21/2025 03:59 PM Eastern
Extended Trading
$1.28 +0.02 (+1.59%)
As of 05/21/2025 07:01 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Viomi Technology Stock Price Performance

The Viomi Technology (VIOT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 67.98%, with a year-to-date return of -13.70%. In the past month, the stock has decreased 1.56%, reflecting recent market activity.

As of the latest close, Viomi Technology traded at $1.26 with a market cap of $85.96 million and volume of 91,721 shares. Five years ago, the stock traded at $5.58, representing a 77.42% decrease over that period. At the time, it had a market cap of $393.44 million and a volume of 114,700 shares.

Receive VIOT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Viomi Technology and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-3.08%
1 Month
Performance
-1.56%
3 Month
Performance
-21.74%
Year-To-Date
Performance
-13.70%
1 Year
Performance
+67.98%
5 Year
Performance
-77.42%

VIOT Stock Chart for Thursday, May, 22, 2025

Viomi Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.28$1.26
-1.56%
$1.32$1.2691,721 shs$85.96 million
05/20/2025$1.26$1.28
+1.59%
$1.35$1.27235,579 shs$87.32 million
05/19/2025$1.30$1.26
-3.08%
$1.30$1.25143,929 shs$85.96 million
05/16/2025$1.28$1.30
+1.56%
$1.35$1.29118,885 shs$88.69 million
05/15/2025$1.32$1.28
-3.03%
$1.32$1.28113,910 shs$87.32 million
05/14/2025$1.35$1.32
-2.22%
$1.41$1.3269,272 shs$90.05 million
05/13/2025$1.35$1.35$1.39$1.35217,047 shs$92.10 million
05/12/2025$1.34$1.35
+0.75%
$1.44$1.34138,044 shs$92.10 million
05/09/2025$1.37$1.34
-2.26%
$1.45$1.3298,821 shs$91.42 million
05/08/2025$1.41$1.37
-2.77%
$1.42$1.3671,683 shs$93.53 million
05/07/2025$1.44$1.41
-2.08%
$1.45$1.3765,909 shs$96.19 million
05/06/2025$1.43$1.44
+0.98%
$1.45$1.3851,737 shs$98.24 million
05/05/2025$1.38$1.43
+3.33%
$1.46$1.3188,744 shs$97.29 million
05/02/2025$1.38$1.38$1.46$1.3483,569 shs$94.15 million
05/01/2025$1.36$1.38
+1.47%
$1.44$1.3662,662 shs$94.15 million
04/30/2025$1.36$1.36$1.38$1.3075,033 shs$92.78 million
04/29/2025$1.30$1.36
+4.62%
$1.38$1.28109,798 shs$92.78 million
04/28/2025$1.31$1.30
-0.76%
$1.34$1.2882,312 shs$88.69 million
04/25/2025$1.39$1.31
-5.76%
$1.40$1.25108,456 shs$89.37 million
04/24/2025$1.39$1.39$1.46$1.34142,578 shs$94.83 million
04/23/2025$1.28$1.39
+8.59%
$1.42$1.34174,940 shs$94.83 million
04/22/2025$1.26$1.28
+1.59%
$1.34$1.25233,950 shs$87.32 million
04/21/2025$1.37$1.26
-8.03%
$1.41$1.22193,297 shs$85.96 million

This page (NASDAQ:VIOT) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners