Free Trial
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free VIOT Stock Alerts

Viomi Technology (VIOT) Stock Chart & Stock Price History

Viomi Technology logo
$0.99 0.00 (-0.43%)
As of 05/7/2026 04:00 PM Eastern
This is a fair market value price provided by Massive. 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 decreased 27.63%, with a year-to-date return of -46.08%. In the past month, the stock has decreased 0.68%, reflecting recent market activity.

As of the latest close, Viomi Technology traded at $0.99 with a market cap of $66.80 million and volume of 184,460 shares. Five years ago, the stock traded at $7.11, representing a 86.05% decrease over that period. At the time, it had a market cap of $492.29 million and a volume of 275,229 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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.
1 Month
Performance
-0.68%
3 Month
Performance
-27.04%
Year-To-Date
Performance
-46.08%
1 Year
Performance
-27.63%
5 Year
Performance
-86.05%

VIOT Stock Chart for Friday, May, 8, 2026

VIOT Chart by TradingView

Viomi Technology Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$1.00$0.99
-0.61%		$1.04$0.99184,460 shs$66.80 million
05/06/2026$1.00$1.00
-0.17%		$1.05$0.99147,640 shs$67.21 million
05/05/2026N/A$1.00$1.01$0.98139,165 shs$67.32 million
04/30/2026$0.97$0.98
+0.60%		$1.02$0.94112,379 shs$65.69 million
04/29/2026$0.98$0.97
-1.02%		$1.01$0.95157,944 shs$65.30 million
04/28/2026$1.00$0.98
-2.00%		$1.02$0.96365,608 shs$65.97 million
04/27/2026$1.00$1.00$1.01$0.9895,921 shs$67.32 million
04/24/2026$0.98$1.00
+2.53%		$1.02$1.00146,047 shs$67.32 million
04/23/2026$1.02$0.98
-4.38%		$1.02$0.98148,133 shs$65.66 million
04/22/2026$1.07$1.02
-4.23%		$1.06$0.99443,528 shs$68.67 million
04/21/2026$1.11$1.07
-4.05%		$1.13$1.05263,808 shs$71.70 million
04/20/2026$1.11$1.11$1.12$1.08228,753 shs$74.73 million
04/17/2026$1.06$1.11
+4.72%		$1.13$1.08311,208 shs$74.73 million
04/16/2026$1.11$1.06
-4.50%		$1.14$1.06235,937 shs$71.36 million
04/15/2026$1.13$1.11
-1.77%		$1.14$1.07126,239 shs$74.73 million
04/14/2026$1.07$1.13
+5.61%		$1.14$1.07166,698 shs$76.77 million
04/13/2026$0.98$1.07
+9.15%		$1.10$0.99158,956 shs$72.03 million
04/10/2026$0.95$0.98
+3.16%		$1.04$0.95287,312 shs$66.60 million
04/09/2026$1.00$0.95
-4.87%		$1.02$0.92282,066 shs$64.56 million
04/08/2026$1.00$1.00
-0.10%		$1.12$1.00144,061 shs$67.87 million
04/07/2026$1.03$1.00
-2.91%		$1.06$1.0077,530 shs$67.94 million
Related Companies

This page (NASDAQ:VIOT) was last updated on 5/8/2026 by MarketBeat.com Staff.
From Our Partners
Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever
"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...
Chaikin Analytics | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Why I flew on a tiny helicopter next to a potential nuclear bomb target
Satellite Confirms: Elon Musk Activating Strange 'Dark Energy' Across U.S. South Confirmed by satellites 30...
Altimetry | Sponsoredtc pixel
One executive order. The biggest wealth transfer of your lifetime.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Elon’s AI supercomputer just went live. Here’s my #1 stock.
Is Elon about to trigger another 315X opportunity? Elon gave Tesla investors the chance to make more than 3...
InvestorPlace | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel