Free Trial
→ October 16 Changes the Microchip Game — and Investing (From Banyan Hill Publishing) (Ad)tc pixel Free VIOT Stock Alerts

Viomi Technology (VIOT) Stock Chart & Stock Price History

Viomi Technology logo
$3.54 -0.02 (-0.56%)
Closing price 04:00 PM Eastern
Extended Trading
$3.56 +0.02 (+0.71%)
As of 06:51 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.
Compare

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 162.22%, with a year-to-date return of 142.47%. In the past month, the stock has decreased 5.35%, reflecting recent market activity.

As of the latest close, Viomi Technology traded at $3.56 with a market cap of $242.86 million and volume of 396,396 shares. Five years ago, the stock traded at $5.85, representing a 39.49% decrease over that period. At the time, it had a market cap of $404.52 million and a volume of 56,657 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+9.26%
1 Month
Performance
-5.35%
3 Month
Performance
+154.68%
Year-To-Date
Performance
+142.47%
1 Year
Performance
+162.22%
5 Year
Performance
-39.49%

VIOT Stock Chart for Friday, September, 12, 2025

VIOT Chart by TradingView

Viomi Technology Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$3.56$3.54
-0.56%		$3.63$3.35335,062 shs$241.50 million
09/11/2025$3.31$3.56
+7.55%		$3.56$3.27396,396 shs$242.86 million
09/10/2025$3.34$3.31
-0.90%		$3.35$3.13381,401 shs$225.82 million
09/09/2025$3.13$3.34
+6.71%		$3.38$3.15370,229 shs$227.86 million
09/08/2025$3.24$3.13
-3.40%		$3.25$3.10345,152 shs$213.53 million
09/05/2025$3.11$3.24
+4.18%		$3.40$3.13324,586 shs$221.03 million
09/04/2025$3.28$3.11
-5.18%		$3.22$3.04401,977 shs$212.16 million
09/03/2025$3.26$3.28
+0.61%		$3.30$2.951.33 million shs$223.77 million
09/02/2025$3.50$3.26
-6.86%		$3.59$3.25683,018 shs$222.40 million
09/01/2025$3.50$3.50$3.56$3.45305,329 shs$238.77 million
08/29/2025$3.50$3.50$3.56$3.45305,329 shs$238.77 million
08/28/2025$3.47$3.50
+0.86%		$3.62$3.45431,241 shs$238.78 million
08/27/2025$3.79$3.47
-8.44%		$3.75$3.45613,601 shs$236.72 million
08/26/2025$3.59$3.79
+5.57%		$3.79$3.56283,330 shs$258.55 million
08/25/2025$3.67$3.59
-2.18%		$3.86$3.51741,615 shs$244.92 million
08/22/2025$3.61$3.67
+1.66%		$3.68$3.45656,820 shs$250.38 million
08/21/2025$3.30$3.61
+9.39%		$3.65$3.33524,691 shs$246.27 million
08/20/2025$3.31$3.30
-0.30%		$3.42$3.25742,576 shs$225.13 million
08/19/2025$3.67$3.31
-9.81%		$3.79$3.25661,392 shs$225.82 million
08/18/2025$3.79$3.67
-3.17%		$3.83$3.52955,348 shs$250.37 million
08/15/2025$3.73$3.79
+1.61%		$4.33$3.653.24 million shs$258.55 million
08/14/2025$3.79$3.73
-1.58%		$3.77$3.60501,098 shs$254.46 million
08/13/2025$3.74$3.79
+1.34%		$3.89$3.68575,466 shs$258.56 million
08/12/2025$3.46$3.74
+8.09%		$3.76$3.46357,292 shs$255.14 million
08/11/2025$3.63$3.46
-4.68%		$3.67$3.37620,965 shs$236.04 million
Related Companies

This page (NASDAQ:VIOT) was last updated on 9/12/2025 by MarketBeat.com Staff
From Our Partners
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Do NOT Day Trade (Do THIS instead)
Forget day trading (especially in markets like these). Trade OVERNIGHT instead! I've uncovered a shockin...
Monument Traders Alliance | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
Alert: Prepare for Trump's Dollar Overhaul
President Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...
Brownstone Research | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
Collect Your $21K — Courtesy of Donald Trump 🇺🇸
A small group of early investors have found a way to start collecting payouts as high as $21,307 — before the ...
Angel Publishing | Sponsoredtc pixel