Viomi Technology (VIOT) Stock Chart & Stock Price History $3.67 +0.06 (+1.66%) Closing price 08/22/2025 04:00 PM EasternExtended Trading$3.62 -0.04 (-1.23%) As of 08/22/2025 07:57 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 108.52%, with a year-to-date return of 151.37%. In the past month, the stock has increased 1.94%, reflecting recent market activity. As of the latest close, Viomi Technology traded at $3.67 with a market cap of $250.38 million and volume of 656,820 shares. Five years ago, the stock traded at $6.32, representing a 41.93% decrease over that period. At the time, it had a market cap of $424.61 million and a volume of 176,805 shares. Receive VIOT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Viomi Technology and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance0.00%1 Month Performance+1.94%3 Month Performance+188.98%Year-To-Date Performance+151.37%1 Year Performance+108.52%5 Year Performance-41.93% VIOT Stock Chart for Saturday, August, 23, 2025 VIOT Chart by TradingView Viomi Technology Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$3.61$3.67+1.66%$3.68$3.45656,820 shs$250.38 million08/21/2025$3.30$3.61+9.39%$3.65$3.33524,691 shs$246.27 million08/20/2025$3.31$3.30-0.30%$3.42$3.25742,576 shs$225.13 million08/19/2025$3.67$3.31-9.81%$3.79$3.25661,392 shs$225.82 million08/18/2025$3.79$3.67-3.17%$3.83$3.52955,348 shs$250.37 million08/15/2025$3.73$3.79+1.61%$4.33$3.653.24 million shs$258.55 million08/14/2025$3.79$3.73-1.58%$3.77$3.60501,098 shs$254.46 million08/13/2025$3.74$3.79+1.34%$3.89$3.68575,466 shs$258.56 million08/12/2025$3.46$3.74+8.09%$3.76$3.46357,292 shs$255.14 million08/11/2025$3.63$3.46-4.68%$3.67$3.37620,965 shs$236.04 million Get the Latest News and Ratings for VIOT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Viomi Technology and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025$3.62$3.63+0.28%$3.64$3.40336,613 shs$247.64 million08/07/2025$3.70$3.62-2.16%$3.72$3.52393,264 shs$246.96 million08/06/2025$3.72$3.70-0.54%$3.85$3.63544,215 shs$252.41 million08/05/2025$3.49$3.72+6.59%$3.77$3.32605,746 shs$253.78 million08/04/2025$3.24$3.49+7.72%$3.73$3.35675,655 shs$238.10 million08/01/2025$3.17$3.24+2.21%$3.28$2.98266,480 shs$221.03 million07/31/2025$3.10$3.17+2.26%$3.20$2.93259,971 shs$216.26 million07/30/2025$3.00$3.10+3.33%$3.30$3.06588,351 shs$211.48 million07/29/2025$3.20$3.00-6.25%$3.17$2.901.23 million shs$204.66 million07/28/2025$3.21$3.20-0.31%$3.30$3.03490,177 shs$218.31 million07/25/2025$3.37$3.21-4.75%$3.40$3.13755,984 shs$218.99 million07/24/2025$3.60$3.37-6.39%$3.64$3.101.08 million shs$229.90 million07/23/2025$3.49$3.60+3.15%$3.95$3.421.10 million shs$245.59 million07/22/2025$3.40$3.49+2.65%$3.50$3.19489,978 shs$238.10 million Related Companies Olaplex Stock Price Chart Yatsen Stock Price Chart Ethan Allen Interiors Stock Price Chart LiveWire Group Stock Price Chart Compass Diversified Stock Price Chart Eastman Kodak Stock Price Chart Solesence Stock Price Chart Sleep Number Stock Price Chart Brilliant Earth Group Stock Price Chart GoPro Stock Price Chart Receive VIOT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Viomi Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:VIOT) was last updated on 8/23/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredUS attacks China, September 30?The White House just ordered more than 400 government agencies to prepare for the next phase of America’s econ...Stansberry Research | SponsoredThe Tiny Stock Set to Soar with Musk's AI AmbitionsThe Tiny Stock Set to Soar with Musk's AI Ambitions While Musk builds one of the most ambitious AI empires ...Behind the Markets | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Viomi Technology Co., Ltd. Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Viomi Technology With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access