Viomi Technology (VIOT) Stock Chart & Stock Price History

Viomi Technology logo
$0.86 -0.04 (-4.30%)
Closing price 04:00 PM Eastern
Extended Trading
$0.87 +0.01 (+0.91%)
As of 05:59 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 Massive. 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 decreased 35.73%, with a year-to-date return of -53.20%. In the past month, the stock has decreased 9.52%, reflecting recent market activity.

As of the latest close, Viomi Technology traded at $0.90 with a market cap of $60.58 million and volume of 76,024 shares. Five years ago, the stock traded at $9.40, representing a 90.84% decrease over that period. At the time, it had a market cap of $625.75 million and a volume of 849,834 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.

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.
5 Day
Performance
-6.39%
1 Month
Performance
-9.52%
3 Month
Performance
-38.04%
Year-To-Date
Performance
-53.20%
1 Year
Performance
-35.73%
5 Year
Performance
-90.84%

VIOT Stock Chart for Thursday, June, 18, 2026

Viomi Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/18/2026$0.90$0.86
-4.30%
$0.92$0.86144,764 shs$57.98 million
06/17/2026$0.90$0.90
+0.36%
$0.93$0.8976,024 shs$60.58 million
06/16/2026$0.92$0.90
-2.27%
$0.94$0.90238,316 shs$60.37 million
06/15/2026$0.92$0.92
-0.27%
$0.95$0.92105,972 shs$61.77 million
06/12/2026$0.93$0.92
-1.08%
$0.95$0.92206,351 shs$61.93 million
06/11/2026$0.92$0.93
+1.38%
$0.96$0.92262,579 shs$62.61 million
06/10/2026$0.92$0.92$0.95$0.92393,820 shs$61.75 million
06/09/2026$0.89$0.92
+2.85%
$0.97$0.89257,393 shs$61.75 million
06/08/2026$0.94$0.89
-4.71%
$0.98$0.89293,826 shs$60.04 million
06/05/2026$1.01$0.94
-7.33%
$1.01$0.92432,194 shs$63.01 million
06/04/2026$0.94$1.01
+7.44%
$1.02$0.92466,813 shs$67.99 million
06/03/2026$0.94$0.94
+0.01%
$1.02$0.93481,035 shs$63.29 million
06/02/2026$0.94$0.94$0.97$0.92125,785 shs$63.28 million
06/01/2026$0.97$0.94
-2.60%
$0.96$0.9481,090 shs$63.28 million
05/29/2026$0.95$0.97
+1.29%
$0.99$0.95476,046 shs$64.97 million
05/28/2026$0.94$0.95
+1.31%
$0.98$0.93364,991 shs$64.14 million
05/27/2026$0.94$0.94
-0.06%
$0.99$0.91566,881 shs$63.32 million
05/26/2026$0.90$0.94
+4.45%
$0.98$0.89214,333 shs$63.36 million
05/25/2026$0.90$0.90$0.93$0.87274,873 shs$60.66 million
05/22/2026$0.95$0.90
-5.31%
$0.93$0.87274,873 shs$60.66 million
05/21/2026$0.97$0.95
-2.16%
$0.97$0.95121,927 shs$64.06 million
05/20/2026$0.95$0.97
+2.01%
$0.99$0.9572,007 shs$65.47 million
05/19/2026$0.95$0.95
+0.16%
$0.98$0.93147,279 shs$64.18 million
05/18/2026$0.98$0.95
-3.09%
$1.00$0.95233,769 shs$64.08 million

This page (NASDAQ:VIOT) was last updated on 6/18/2026 by MarketBeat.com Staff.
From Our Partners