Free Trial
→ $100 Trillion “AI Metal” Found in American Ghost Town (From Brownstone Research) (Ad)tc pixel Free VIOT Stock Alerts

Viomi Technology (VIOT) Stock Chart & Stock Price History

Viomi Technology logo
$3.38 +0.58 (+20.71%)
Closing price 10/24/2025 04:00 PM Eastern
Extended Trading
$3.42 +0.04 (+1.18%)
As of 10/24/2025 07:53 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 156.06%, with a year-to-date return of 131.51%. In the past month, the stock has decreased 0.59%, reflecting recent market activity.

As of the latest close, Viomi Technology traded at $3.38 with a market cap of $229.64 million and volume of 9.97 million shares. Five years ago, the stock traded at $5.85, representing a 42.22% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 20,094 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
+21.58%
1 Month
Performance
-0.59%
3 Month
Performance
+5.30%
Year-To-Date
Performance
+131.51%
1 Year
Performance
+156.06%
5 Year
Performance
-42.22%

VIOT Stock Chart for Saturday, October, 25, 2025

VIOT Chart by TradingView

Viomi Technology Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/24/2025$2.80$3.38
+20.71%		$3.61$3.159.97 million shs$229.64 million
10/23/2025$2.80$2.80$2.85$2.7455,784 shs$190.23 million
10/22/2025$2.80$2.80$2.83$2.7164,721 shs$190.24 million
10/21/2025$2.78$2.80
+0.72%		$2.85$2.70194,155 shs$190.23 million
10/20/2025$2.49$2.78
+11.65%		$2.78$2.45309,646 shs$188.87 million
10/17/2025$2.71$2.49
-8.12%		$2.82$2.45655,267 shs$169.17 million
10/16/2025$2.96$2.71
-8.45%		$2.99$2.69439,795 shs$184.12 million
10/15/2025$3.07$2.96
-3.58%		$3.17$2.92284,843 shs$201.10 million
10/14/2025$3.04$3.07
+0.99%		$3.09$2.95202,566 shs$208.58 million
10/13/2025$2.93$3.04
+3.75%		$3.09$2.91262,680 shs$206.54 million
10/10/2025$3.11$2.93
-5.79%		$3.22$2.90641,157 shs$199.89 million
10/09/2025$3.16$3.11
-1.58%		$3.23$3.09209,920 shs$212.16 million
10/08/2025$3.34$3.16
-5.39%		$3.37$3.14287,094 shs$215.58 million
10/07/2025$3.37$3.34
-0.89%		$3.44$3.29122,672 shs$227.86 million
10/06/2025$3.47$3.37
-2.88%		$3.45$3.31274,273 shs$229.90 million
10/03/2025$3.16$3.47
+9.81%		$3.48$3.15366,028 shs$236.72 million
10/02/2025$3.27$3.16
-3.36%		$3.41$3.15238,062 shs$215.58 million
10/01/2025$3.34$3.27
-2.10%		$3.34$3.17370,455 shs$223.09 million
09/30/2025$3.35$3.34
-0.30%		$3.46$3.20424,042 shs$227.86 million
09/29/2025$3.45$3.35
-2.90%		$3.54$3.30425,704 shs$228.54 million
09/26/2025$3.40$3.45
+1.47%		$3.46$3.33128,247 shs$235.36 million
09/25/2025$3.53$3.40
-3.68%		$3.54$3.36216,948 shs$231.96 million
09/24/2025$3.43$3.53
+2.92%		$3.59$3.41180,916 shs$240.82 million
Related Companies

This page (NASDAQ:VIOT) was last updated on 10/25/2025 by MarketBeat.com Staff
From Our Partners
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | 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
Move $1,000 into this stock before Nov 6
The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...
Altimetry | Sponsoredtc pixel
$4,200 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $4,200, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | 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
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel