Dark

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR

At Close

Apr 10, 2026 3:59:37 PM EDT

1.00USD+5.419%(+0.05)287,311

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-0.95)0

After-hours

Apr 10, 2026 4:09:30 PM EDT

1.03USD+2.805%(+0.03)680

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	0.9500	1.0200	0.9500	1.0000	+5.230%	287,311	0.000%
2026-04-09	0.9911	1.0200	0.9210	0.9503	-4.875%	282,066	+5.230%
2026-04-08	1.0100	1.1200	0.9990	0.9990	-0.100%	144,061	+0.100%
2026-04-07	1.0400	1.0600	1.0000	1.0000	-2.913%	77,530	0.000%
2026-04-06	1.0600	1.1200	1.0200	1.0300	-4.630%	87,767	-2.913%
2026-04-02	1.1200	1.1600	1.0800	1.0800	-4.425%	286,079	-7.407%
2026-04-01	1.1000	1.1500	1.1000	1.1300	+1.802%	142,056	-11.504%
2026-03-31	1.0500	1.1300	1.0500	1.1100	+7.767%	142,025	-9.910%
2026-03-30	1.0800	1.1400	1.0300	1.0300	-3.738%	285,682	-2.913%
2026-03-27	1.0500	1.1400	1.0500	1.0700	-0.926%	218,674	-6.542%
2026-03-26	1.2100	1.2200	1.0450	1.0800	-12.195%	407,420	-7.407%
2026-03-25	1.1700	1.2900	1.1100	1.2300	-9.559%	1,325,896	-18.699%
2026-03-24	1.3700	1.3900	1.3350	1.3600	+1.493%	466,064	-26.471%
2026-03-23	1.3000	1.3700	1.2950	1.3400	+4.688%	372,229	-25.373%
2026-03-20	1.3300	1.3700	1.2500	1.2800	-3.030%	559,906	-21.875%
2026-03-19	1.3800	1.3900	1.3100	1.3200	-5.036%	352,804	-24.242%
2026-03-18	1.4700	1.4700	1.3900	1.3900	-3.472%	244,763	-28.058%
2026-03-17	1.5200	1.5450	1.4400	1.4400	-2.703%	185,858	-30.556%
2026-03-16	1.4000	1.5200	1.4000	1.4800	+5.714%	415,533	-32.432%
2026-03-13	1.4300	1.4400	1.3850	1.4000	-1.408%	142,149	-28.571%
2026-03-12	1.3500	1.4600	1.3250	1.4200	+5.185%	470,865	-29.577%
2026-03-11	1.3800	1.3800	1.3300	1.3500	0.000%	98,411	-25.926%
2026-03-10	1.3400	1.3950	1.3000	1.3500	+3.053%	201,653	-25.926%
2026-03-09	1.2900	1.3300	1.2900	1.3100	+2.344%	269,217	-23.664%
2026-03-06	1.2900	1.3000	1.2700	1.2800	+0.787%	60,915	-21.875%
2026-03-05	1.3700	1.3800	1.2699	1.2700	-6.618%	300,328	-21.260%
2026-03-04	1.3500	1.3800	1.3400	1.3600	-0.730%	122,134	-26.471%
2026-03-03	1.3700	1.3800	1.2650	1.3700	-2.143%	495,691	-27.007%
2026-03-02	1.2600	1.4350	1.2200	1.4000	+10.236%	845,211	-28.571%
2026-02-27	1.3500	1.3900	1.2700	1.2700	-5.224%	243,194	-21.260%
2026-02-26	1.4200	1.4400	1.3400	1.3400	-4.286%	178,467	-25.373%
2026-02-25	1.4200	1.4400	1.3900	1.4000	-0.709%	217,384	-28.571%
2026-02-24	1.3900	1.4200	1.3900	1.4100	+1.439%	184,814	-29.078%
2026-02-23	1.4000	1.4200	1.3800	1.3900	-1.418%	255,501	-28.058%
2026-02-20	1.3900	1.4600	1.3893	1.4100	+0.714%	411,114	-29.078%
2026-02-19	1.3700	1.4198	1.3700	1.4000	+2.190%	240,672	-28.571%
2026-02-18	1.3800	1.4390	1.3700	1.3700	-0.725%	477,118	-27.007%
2026-02-17	1.3800	1.4000	1.3700	1.3800	+0.730%	313,002	-27.536%
2026-02-13	1.3800	1.3950	1.3700	1.3700	0.000%	249,271	-27.007%
2026-02-12	1.4000	1.4200	1.3450	1.3700	-1.439%	153,733	-27.007%
2026-02-11	1.4400	1.4500	1.3800	1.3900	-1.418%	496,025	-28.058%
2026-02-10	1.4300	1.4800	1.4000	1.4100	-0.704%	314,713	-29.078%
2026-02-09	1.3600	1.4700	1.3582	1.4200	+4.412%	390,381	-29.577%
2026-02-06	1.3320	1.3850	1.3290	1.3600	+2.256%	350,734	-26.471%
2026-02-05	1.3000	1.3550	1.3000	1.3300	-0.746%	124,835	-24.812%
2026-02-04	1.3600	1.3900	1.3200	1.3400	0.000%	203,371	-25.373%
2026-02-03	1.3100	1.4150	1.3000	1.3400	+3.077%	427,487	-25.373%
2026-02-02	1.3600	1.3600	1.3000	1.3000	-2.256%	192,587	-23.077%
2026-01-30	1.3500	1.4100	1.3000	1.3300	-0.746%	369,827	-24.812%
2026-01-29	1.3300	1.3600	1.2200	1.3400	0.000%	512,896	-25.373%
2026-01-28	1.3700	1.3900	1.1800	1.3400	-2.190%	1,273,426	-25.373%
2026-01-27	1.3800	1.3900	1.3400	1.3700	+0.735%	360,961	-27.007%
2026-01-26	1.4000	1.4000	1.3600	1.3600	-2.857%	181,033	-26.471%
2026-01-23	1.4400	1.4500	1.3800	1.4000	-1.408%	179,522	-28.571%
2026-01-22	1.4400	1.4650	1.4050	1.4200	+0.709%	450,413	-29.577%
2026-01-21	1.4600	1.4600	1.3550	1.4100	-3.425%	422,698	-29.078%
2026-01-20	1.4500	1.4900	1.4400	1.4600	0.000%	123,715	-31.507%
2026-01-16	1.5000	1.5400	1.4500	1.4600	-2.667%	131,778	-31.507%
2026-01-15	1.5100	1.5500	1.4900	1.5000	-0.662%	176,675	-33.333%
2026-01-14	1.5300	1.5300	1.4700	1.5100	+0.667%	296,339	-33.775%
2026-01-13	1.5800	1.6299	1.4700	1.5000	-5.063%	330,242	-33.333%
2026-01-12	1.5600	1.6500	1.5350	1.5800	+1.282%	484,002	-36.709%
2026-01-09	1.5900	1.6300	1.5300	1.5600	-1.887%	317,979	-35.897%
2026-01-08	1.5800	1.6550	1.5800	1.5900	0.000%	484,619	-37.107%
2026-01-07	1.7900	1.8400	1.5400	1.5900	-11.173%	1,230,377	-37.107%
2026-01-06	1.8600	1.8700	1.7600	1.7900	-1.648%	368,740	-44.134%
2026-01-05	1.8400	1.9050	1.8000	1.8200	-0.546%	210,424	-45.055%
2026-01-02	1.9200	1.9350	1.8300	1.8300	-0.543%	157,281	-45.355%
2025-12-31	1.9500	1.9600	1.8400	1.8400	-5.641%	167,366	-45.652%
2025-12-30	1.9500	2.0000	1.9300	1.9500	+1.036%	260,360	-48.718%
2025-12-29	1.9000	1.9850	1.9000	1.9300	+0.521%	145,323	-48.187%
2025-12-26	2.0100	2.0100	1.8300	1.9200	-5.882%	561,872	-47.917%
2025-12-24	2.0800	2.0800	1.9800	2.0400	-1.923%	76,474	-50.980%
2025-12-23	2.1100	2.1600	2.0700	2.0800	-3.256%	118,505	-51.923%
2025-12-22	2.0500	2.1900	2.0500	2.1500	+4.878%	192,090	-53.488%
2025-12-19	2.1200	2.1200	2.0100	2.0500	-1.442%	275,345	-51.220%
2025-12-18	2.1400	2.1700	2.0700	2.0800	-1.887%	169,732	-51.923%
2025-12-17	2.1400	2.2271	2.1050	2.1200	-0.935%	154,383	-52.830%
2025-12-16	2.1200	2.2000	2.1200	2.1400	-1.382%	170,284	-53.271%
2025-12-15	2.2200	2.2400	2.0950	2.1700	-2.691%	319,501	-53.917%
2025-12-12	2.3200	2.3400	2.2300	2.2300	-3.879%	215,537	-55.157%
2025-12-11	2.3100	2.3283	2.2450	2.3200	+0.870%	257,549	-56.897%
2025-12-10	2.3300	2.3850	2.2900	2.3000	-1.288%	322,045	-56.522%
2025-12-09	2.3100	2.3800	2.2300	2.3300	-0.851%	236,572	-57.082%
2025-12-08	2.4600	2.4600	2.3000	2.3500	-3.292%	320,339	-57.447%
2025-12-05	2.5400	2.5500	2.4300	2.4300	-2.800%	46,863	-58.848%
2025-12-04	2.4900	2.5400	2.4300	2.5000	+0.806%	91,570	-60.000%
2025-12-03	2.4080	2.5050	2.4072	2.4800	+2.058%	168,390	-59.677%
2025-12-02	2.4300	2.4750	2.4000	2.4300	-2.016%	180,185	-58.848%
2025-12-01	2.5400	2.5500	2.4600	2.4800	-0.402%	227,580	-59.677%
2025-11-28	2.5500	2.5700	2.4900	2.4900	-3.861%	189,683	-59.839%
2025-11-26	2.6300	2.7700	2.5600	2.5900	-4.779%	312,495	-61.390%
2025-11-25	2.7150	2.7500	2.6220	2.7200	+3.422%	559,627	-63.235%
2025-11-24	2.4700	2.6300	2.4700	2.6300	+6.478%	214,309	-61.977%
2025-11-21	2.3500	2.5301	2.3500	2.4700	+4.219%	232,476	-59.514%
2025-11-20	2.4200	2.4700	2.3600	2.3700	-2.066%	263,667	-57.806%
2025-11-19	2.5100	2.5500	2.3300	2.4200	-5.098%	500,265	-58.678%
2025-11-18	2.5200	2.5600	2.4550	2.5500	-0.391%	408,386	-60.784%
2025-11-17	2.6200	2.6200	2.5011	2.5600	-1.538%	185,522	-60.938%
2025-11-14	2.4500	2.6174	2.4500	2.6000	+1.563%	310,172	-61.538%
2025-11-13	2.6200	2.7100	2.5400	2.5600	-3.396%	293,815	-60.938%
2025-11-12	2.8300	2.8500	2.6000	2.6500	-6.690%	548,724	-62.264%
2025-11-11	2.8500	2.9100	2.8300	2.8400	+0.353%	158,729	-64.789%
2025-11-10	3.1600	3.2700	2.7200	2.8300	-6.601%	1,349,339	-64.664%
2025-11-07	2.9700	3.1300	2.8900	3.0300	+2.365%	311,270	-66.997%
2025-11-06	3.0900	3.0900	2.9500	2.9600	-4.207%	274,433	-66.216%
2025-11-05	2.9000	3.1300	2.9000	3.0900	+5.461%	178,559	-67.638%
2025-11-04	2.9700	3.0800	2.8700	2.9300	+0.342%	185,004	-65.870%
2025-11-03	3.1300	3.2000	2.9200	2.9200	-6.709%	200,205	-65.753%
2025-10-31	3.0200	3.2000	2.9400	3.1300	+5.387%	206,744	-68.051%
2025-10-30	3.0900	3.1200	2.9700	2.9700	-3.571%	209,322	-66.330%
2025-10-29	2.9600	3.1300	2.9100	3.0800	+8.834%	306,024	-67.532%
2025-10-28	3.0800	3.0900	2.8000	2.8300	-9.295%	845,618	-64.664%
2025-10-27	3.5000	3.5300	3.0520	3.1200	-7.692%	887,921	-67.949%
2025-10-24	3.2100	3.6100	3.1500	3.3800	+20.714%	9,984,318	-70.414%
2025-10-23	2.7400	2.8491	2.7400	2.8000	0.000%	55,913	-64.286%
2025-10-22	2.7200	2.8300	2.7100	2.8000	0.000%	64,725	-64.286%
2025-10-21	2.7900	2.8500	2.7000	2.8000	+0.719%	194,385	-64.286%
2025-10-20	2.4700	2.7800	2.4501	2.7800	+11.647%	310,647	-64.029%
2025-10-17	2.6900	2.8200	2.4500	2.4900	-8.118%	674,244	-59.839%
2025-10-16	2.9700	2.9900	2.6900	2.7100	-8.446%	440,008	-63.100%
2025-10-15	3.1500	3.1700	2.9200	2.9600	-3.583%	286,239	-66.216%
2025-10-14	3.0300	3.0900	2.9528	3.0700	+0.987%	202,566	-67.427%
2025-10-13	3.0900	3.0900	2.9100	3.0400	+3.754%	262,680	-67.105%
2025-10-10	3.1100	3.2200	2.9000	2.9300	-5.788%	655,159	-65.870%
2025-10-09	3.2300	3.2300	3.0900	3.1100	-1.582%	209,920	-67.846%
2025-10-08	3.3100	3.3700	3.1400	3.1600	-5.389%	287,248	-68.354%
2025-10-07	3.3200	3.4400	3.2900	3.3400	-0.890%	122,672	-70.060%
2025-10-06	3.4500	3.4500	3.3100	3.3700	-2.882%	274,279	-70.326%
2025-10-03	3.2100	3.4800	3.1500	3.4700	+9.810%	369,019	-71.182%
2025-10-02	3.2800	3.4100	3.1500	3.1600	-3.364%	238,162	-68.354%
2025-10-01	3.3400	3.3400	3.1700	3.2700	-2.096%	370,456	-69.419%
2025-09-30	3.3600	3.4600	3.2000	3.3400	-0.299%	424,098	-70.060%
2025-09-29	3.4400	3.5400	3.3000	3.3500	-2.899%	426,709	-70.149%
2025-09-26	3.4000	3.4600	3.3300	3.4500	+1.471%	128,273	-71.014%
2025-09-25	3.5400	3.5400	3.3600	3.4000	-3.683%	216,958	-70.588%
2025-09-24	3.5000	3.5900	3.4050	3.5300	+2.915%	180,921	-71.671%
2025-09-23	3.4000	3.6800	3.3900	3.4300	-1.719%	584,588	-70.845%
2025-09-22	3.3000	3.4900	3.2001	3.4900	+5.758%	570,073	-71.347%
2025-09-19	3.3700	3.4000	3.2500	3.3000	-2.077%	384,498	-69.697%
2025-09-18	3.4000	3.4200	3.3253	3.3700	-0.296%	117,663	-70.326%
2025-09-17	3.5100	3.5100	3.3100	3.3800	+0.297%	237,463	-70.414%
2025-09-16	3.5200	3.5200	3.3300	3.3700	-1.462%	117,037	-70.326%
2025-09-15	3.5900	3.5900	3.3400	3.4200	-3.390%	447,149	-70.760%
2025-09-12	3.5700	3.6300	3.3500	3.5400	-0.562%	335,682	-71.751%
2025-09-11	3.4400	3.5600	3.2734	3.5600	+7.553%	396,516	-71.910%
2025-09-10	3.3500	3.3500	3.1301	3.3100	-0.898%	381,776	-69.789%
2025-09-09	3.2000	3.3800	3.1500	3.3400	+6.709%	371,144	-70.060%
2025-09-08	3.1600	3.2500	3.1000	3.1300	-3.395%	345,179	-68.051%
2025-09-05	3.1900	3.4000	3.1300	3.2400	+4.180%	324,666	-69.136%
2025-09-04	3.2000	3.2200	3.0400	3.1100	-5.183%	401,979	-67.846%
2025-09-03	3.2600	3.3000	2.9500	3.2800	+0.613%	1,333,516	-69.512%
2025-09-02	3.4800	3.5900	3.2500	3.2600	-6.857%	696,036	-69.325%
2025-08-29	3.4800	3.5600	3.4500	3.5000	0.000%	305,332	-71.429%
2025-08-28	3.4900	3.6200	3.4500	3.5000	+0.865%	433,098	-71.429%
2025-08-27	3.7500	3.7500	3.4500	3.4700	-8.443%	613,701	-71.182%
2025-08-26	3.5800	3.7900	3.5600	3.7900	+5.571%	283,618	-73.615%
2025-08-25	3.6500	3.8600	3.5100	3.5900	-2.180%	741,616	-72.145%
2025-08-22	3.6100	3.6800	3.4500	3.6700	+1.662%	656,911	-72.752%
2025-08-21	3.4100	3.6500	3.3300	3.6100	+9.394%	526,363	-72.299%
2025-08-20	3.2500	3.4200	3.2500	3.3000	-0.302%	742,580	-69.697%
2025-08-19	3.6500	3.7900	3.2500	3.3100	-9.809%	666,233	-69.789%
2025-08-18	3.8200	3.8300	3.5200	3.6700	-3.166%	956,671	-72.752%
2025-08-15	4.3000	4.3300	3.6500	3.7900	+1.609%	3,258,899	-73.615%
2025-08-14	3.7700	3.7700	3.6000	3.7300	-1.583%	501,146	-73.190%
2025-08-13	3.8900	3.8900	3.6800	3.7900	+1.337%	592,320	-73.615%
2025-08-12	3.5000	3.7550	3.4600	3.7400	+8.092%	357,447	-73.262%
2025-08-11	3.6700	3.6700	3.3700	3.4600	-4.683%	621,006	-71.098%
2025-08-08	3.6400	3.6400	3.4000	3.6300	+0.276%	339,708	-72.452%
2025-08-07	3.7000	3.7200	3.5200	3.6200	-2.162%	393,499	-72.376%
2025-08-06	3.7000	3.8480	3.6300	3.7000	-0.538%	544,290	-72.973%
2025-08-05	3.3600	3.7700	3.3200	3.7200	+6.590%	606,602	-73.118%
2025-08-04	3.4200	3.7250	3.3500	3.4900	+7.716%	675,841	-71.347%
2025-08-01	3.1600	3.2800	2.9800	3.2400	+2.208%	266,555	-69.136%
2025-07-31	2.9700	3.2000	2.9300	3.1700	+2.258%	259,974	-68.454%
2025-07-30	3.0600	3.3000	3.0600	3.1000	+3.333%	593,035	-67.742%
2025-07-29	3.0700	3.1700	2.9000	3.0000	-6.250%	1,227,140	-66.667%
2025-07-28	3.1600	3.3000	3.0320	3.2000	-0.312%	490,478	-68.750%
2025-07-25	3.3500	3.4000	3.1300	3.2100	-4.748%	756,817	-68.847%
2025-07-24	3.6400	3.6400	3.1000	3.3700	-6.389%	1,081,453	-70.326%
2025-07-23	3.5900	3.9500	3.4200	3.6000	+3.152%	1,096,945	-72.222%
2025-07-22	3.4000	3.5000	3.1900	3.4900	+2.647%	492,229	-71.347%
2025-07-21	3.5000	3.5020	3.2100	3.4000	+3.030%	810,867	-70.588%
2025-07-18	3.2500	3.5000	3.2000	3.3000	-1.198%	853,704	-69.697%
2025-07-17	3.6000	3.7100	3.1100	3.3400	-4.843%	1,501,126	-70.060%
2025-07-16	3.6600	3.8000	3.3909	3.5100	-4.620%	1,042,849	-71.510%
2025-07-15	3.5000	3.9000	3.3100	3.6800	+11.854%	2,308,151	-72.826%
2025-07-14	2.9700	3.3800	2.9300	3.2900	+13.448%	1,867,571	-69.605%
2025-07-11	3.0100	3.0280	2.6500	2.9000	+0.694%	1,079,540	-65.517%
2025-07-10	2.5400	3.0900	2.4650	2.8800	+23.077%	3,756,923	-65.278%
2025-07-09	2.7300	2.8600	2.2600	2.3400	-14.286%	3,207,587	-57.265%
2025-07-08	3.2500	3.5500	2.5600	2.7300	+3.409%	8,314,274	-63.370%
2025-07-07	1.8500	2.8600	1.8400	2.6400	+59.036%	14,704,768	-62.121%
2025-07-03	1.5400	1.7200	1.5400	1.6600	+11.409%	767,612	-39.759%
2025-07-02	1.3700	1.5500	1.3600	1.4900	+11.194%	688,251	-32.886%
2025-07-01	1.3800	1.4058	1.3300	1.3400	-0.741%	162,215	-25.373%
2025-06-30	1.3100	1.3600	1.2501	1.3500	+2.273%	380,322	-25.926%
2025-06-27	1.3800	1.3978	1.3020	1.3200	-4.348%	139,805	-24.242%
2025-06-26	1.3700	1.4000	1.3700	1.3800	+0.730%	92,461	-27.536%
2025-06-25	1.3700	1.3800	1.3700	1.3700	+1.481%	61,529	-27.007%
2025-06-24	1.3400	1.3800	1.3300	1.3500	0.000%	122,287	-25.926%
2025-06-23	1.3400	1.3901	1.3400	1.3500	0.000%	117,301	-25.926%
2025-06-20	1.3498	1.3880	1.3498	1.3500	+0.746%	84,594	-25.926%
2025-06-18	1.3900	1.3900	1.3400	1.3400	-0.741%	150,557	-25.373%
2025-06-17	1.3800	1.3900	1.3500	1.3500	-2.174%	174,033	-25.926%
2025-06-16	1.3700	1.4300	1.3700	1.3800	0.000%	116,921	-27.536%
2025-06-13	1.3900	1.4000	1.3700	1.3800	-0.719%	52,647	-27.536%
2025-06-12	1.4200	1.4398	1.3900	1.3900	-0.714%	125,565	-28.058%
2025-06-11	1.4300	1.4450	1.3920	1.4000	-4.110%	81,161	-28.571%
2025-06-10	1.4600	1.5050	1.4500	1.4600	-0.680%	106,001	-31.507%
2025-06-09	1.4100	1.4800	1.4100	1.4700	+3.521%	122,509	-31.973%
2025-06-06	1.4506	1.4850	1.4100	1.4200	-2.069%	68,117	-29.577%
2025-06-05	1.4200	1.5200	1.4100	1.4500	+4.317%	256,714	-31.034%
2025-06-04	1.3820	1.4100	1.3650	1.3900	+3.500%	133,700	-28.058%
2025-06-03	1.4000	1.4200	1.3400	1.3430	-4.752%	105,349	-25.540%
2025-06-02	1.3510	1.4600	1.3200	1.4100	+1.805%	682,568	-29.078%
2025-05-30	1.3920	1.4300	1.3250	1.3850	-1.071%	445,883	-27.798%
2025-05-29	1.4198	1.4900	1.3900	1.4000	-0.709%	154,266	-28.571%
2025-05-28	1.3600	1.4100	1.3600	1.4100	+3.676%	265,614	-29.078%
2025-05-27	1.2700	1.3950	1.2700	1.3600	+7.087%	127,336	-26.471%
2025-05-23	1.3300	1.3650	1.2500	1.2700	-4.511%	110,717	-21.260%
2025-05-22	1.2400	1.4000	1.2400	1.3300	+5.556%	207,329	-24.812%
2025-05-21	1.3000	1.3200	1.2600	1.2600	-1.563%	91,721	-20.635%
2025-05-20	1.3000	1.3500	1.2700	1.2800	+1.587%	235,579	-21.875%
2025-05-19	1.2900	1.3000	1.2500	1.2600	-3.077%	143,929	-20.635%
2025-05-16	1.3100	1.3500	1.2900	1.3000	+1.563%	123,885	-23.077%
2025-05-15	1.3100	1.3200	1.2800	1.2800	-3.030%	113,910	-21.875%
2025-05-14	1.4100	1.4100	1.3200	1.3200	-2.222%	69,274	-24.242%
2025-05-13	1.3500	1.3900	1.3500	1.3500	0.000%	217,047	-25.926%
2025-05-12	1.3900	1.4400	1.3400	1.3500	+0.746%	138,044	-25.926%
2025-05-09	1.4500	1.4500	1.3200	1.3400	-2.190%	98,821	-25.373%
2025-05-08	1.4000	1.4200	1.3600	1.3700	-0.725%	71,683	-27.007%
2025-05-07	1.4500	1.4500	1.3700	1.3800	-4.167%	65,909	-27.536%
2025-05-06	1.3800	1.4500	1.3800	1.4400	+0.982%	51,737	-30.556%
2025-05-05	1.3100	1.4600	1.3100	1.4260	+3.333%	88,744	-29.874%
2025-05-02	1.3600	1.4600	1.3400	1.3800	0.000%	83,569	-27.536%
2025-05-01	1.3600	1.4400	1.3600	1.3800	+1.471%	62,663	-27.536%
2025-04-30	1.3200	1.3800	1.3000	1.3600	0.000%	75,033	-26.471%
2025-04-29	1.3000	1.3800	1.2800	1.3600	+4.615%	109,798	-26.471%
2025-04-28	1.3100	1.3400	1.2800	1.3000	-0.763%	82,312	-23.077%
2025-04-25	1.3500	1.4040	1.2500	1.3100	-5.755%	108,456	-23.664%
2025-04-24	1.3800	1.4600	1.3400	1.3900	0.000%	142,578	-28.058%
2025-04-23	1.3400	1.4212	1.3400	1.3900	+8.594%	174,940	-28.058%
2025-04-22	1.2500	1.3400	1.2500	1.2800	+1.587%	233,950	-21.875%
2025-04-21	1.3300	1.4100	1.2202	1.2600	-8.029%	193,312	-20.635%
2025-04-17	1.4100	1.4300	1.3550	1.3700	+0.735%	72,879	-27.007%
2025-04-16	1.3800	1.4845	1.3399	1.3600	-3.546%	125,994	-26.471%
2025-04-15	1.4600	1.5000	1.4100	1.4100	-6.623%	99,995	-29.078%
2025-04-14	1.5000	1.5600	1.4600	1.5100	+2.721%	108,406	-33.775%
2025-04-11	1.5500	1.5500	1.4700	1.4700	-2.000%	106,677	-31.973%
2025-04-10	1.4000	1.5500	1.4000	1.5000	+2.740%	150,388	-33.333%
2025-04-09	1.3900	1.5200	1.3400	1.4600	+7.353%	171,682	-31.507%
2025-04-08	1.3200	1.4430	1.3200	1.3600	-0.730%	201,997	-26.471%
2025-04-07	1.3100	1.5200	1.3100	1.3700	-4.861%	158,529	-27.007%
2025-04-04	1.4500	1.5000	1.3500	1.4400	-4.000%	193,855	-30.556%
2025-04-03	1.5000	1.5699	1.4500	1.5000	-1.316%	163,184	-33.333%
2025-04-02	1.6000	1.6800	1.5100	1.5200	-2.564%	180,170	-34.211%
2025-04-01	1.6000	1.7200	1.3000	1.5600	0.000%	443,974	-35.897%
2025-03-31	1.7800	1.8000	1.5600	1.5600	-13.333%	319,360	-35.897%
2025-03-28	1.7500	1.8000	1.7300	1.8000	+4.651%	205,339	-44.444%
2025-03-27	1.8800	1.8800	1.6898	1.7200	-8.511%	254,565	-41.860%
2025-03-26	1.9300	2.0600	1.8500	1.8800	-3.093%	288,596	-46.809%
2025-03-25	2.2400	2.3300	1.8800	1.9400	-18.487%	573,326	-48.454%
2025-03-24	1.8800	2.3800	1.8800	2.3800	+26.596%	860,474	-57.983%
2025-03-21	1.8900	1.9600	1.8800	1.8800	-2.591%	174,040	-46.809%
2025-03-20	2.0100	2.0450	1.9000	1.9300	-1.531%	180,737	-48.187%
2025-03-19	1.9900	2.1600	1.9300	1.9600	-1.508%	182,548	-48.980%
2025-03-18	2.2600	2.2600	1.9000	1.9900	-2.927%	292,552	-49.749%
2025-03-17	1.9400	2.2100	1.9008	2.0500	+9.043%	360,961	-51.220%
2025-03-14	2.0300	2.1000	1.8700	1.8800	-1.053%	288,656	-46.809%
2025-03-13	2.1700	2.3300	1.9000	1.9000	-12.037%	610,516	-47.368%
2025-03-12	1.8700	2.2189	1.8662	2.1600	+18.033%	882,859	-53.704%
2025-03-11	1.5400	1.8780	1.5300	1.8300	+14.375%	423,675	-45.355%
2025-03-10	1.5300	1.6636	1.5300	1.6000	+3.896%	118,596	-37.500%
2025-03-07	1.6100	1.6695	1.5400	1.5400	-3.145%	75,863	-35.065%
2025-03-06	1.5800	1.7000	1.5700	1.5900	-5.357%	111,978	-37.107%
2025-03-05	1.5200	1.6800	1.4900	1.6800	+7.013%	87,734	-40.476%
2025-03-04	1.5500	1.5699	1.4700	1.5699	-1.264%	84,540	-36.302%
2025-03-03	1.5200	1.6400	1.5200	1.5900	+1.923%	86,923	-37.107%
2025-02-28	1.6400	1.6400	1.5501	1.5600	-3.704%	86,652	-35.897%
2025-02-27	1.4600	1.6400	1.4600	1.6200	+6.579%	55,421	-38.272%
2025-02-26	1.5000	1.6761	1.4500	1.5200	+0.662%	187,419	-34.211%
2025-02-25	1.5400	1.5650	1.4801	1.5100	-1.948%	94,918	-33.775%
2025-02-24	1.6000	1.6000	1.5400	1.5400	-4.348%	34,011	-35.065%
2025-02-21	1.6000	1.7151	1.5800	1.6100	+1.899%	68,549	-37.888%
2025-02-20	1.5900	1.7800	1.5700	1.5800	-4.819%	125,416	-36.709%
2025-02-19	1.7500	1.7700	1.6101	1.6600	-4.046%	143,250	-39.759%
2025-02-18	1.5500	1.7800	1.5200	1.7300	+13.816%	163,478	-42.197%
2025-02-14	1.5200	1.5500	1.5000	1.5200	0.000%	101,220	-34.211%
2025-02-13	1.3700	1.5400	1.3700	1.5200	+3.754%	99,347	-34.211%
2025-02-12	1.3500	1.5000	1.3100	1.4650	+9.328%	169,594	-31.741%
2025-02-11	1.3500	1.3500	1.2600	1.3400	-1.471%	133,713	-25.373%
2025-02-10	1.3400	1.3900	1.3300	1.3600	0.000%	51,346	-26.471%
2025-02-07	1.3800	1.3900	1.3250	1.3600	+2.256%	47,421	-26.471%
2025-02-06	1.3400	1.4000	1.3200	1.3300	-1.481%	53,032	-24.812%
2025-02-05	1.3500	1.3800	1.3500	1.3500	-2.174%	46,027	-25.926%
2025-02-04	1.3500	1.4228	1.3500	1.3800	+1.471%	63,696	-27.536%
2025-02-03	1.3000	1.3900	1.3000	1.3600	+4.615%	76,178	-26.471%
2025-01-31	1.4300	1.4400	1.2800	1.3000	-7.801%	204,935	-23.077%
2025-01-30	1.4600	1.4800	1.4000	1.4100	-4.082%	84,579	-29.078%
2025-01-29	1.4200	1.4700	1.4101	1.4700	+0.685%	57,919	-31.973%
2025-01-28	1.3600	1.4600	1.3600	1.4600	+1.389%	63,002	-31.507%
2025-01-27	1.4700	1.4749	1.3400	1.4400	-0.208%	79,305	-30.556%
2025-01-24	1.4720	1.4900	1.3800	1.4430	-3.154%	80,515	-30.700%
2025-01-23	1.4900	1.5100	1.4800	1.4900	-0.667%	36,720	-32.886%
2025-01-22	1.3500	1.5200	1.3500	1.5000	+11.940%	281,692	-33.333%
2025-01-21	1.4000	1.4900	1.2932	1.3400	-4.286%	125,058	-25.373%
2025-01-17	1.4800	1.5050	1.4000	1.4000	-2.575%	123,321	-28.571%
2025-01-16	1.2700	1.4500	1.2600	1.4370	+16.829%	175,343	-30.411%
2025-01-15	1.3508	1.4000	1.2101	1.2300	-6.818%	136,455	-18.699%
2025-01-14	1.3600	1.4700	1.2600	1.3200	-2.222%	147,075	-24.242%
2025-01-13	1.4500	1.4701	1.3200	1.3500	-9.396%	157,096	-25.926%
2025-01-10	1.5000	1.5200	1.4500	1.4900	+0.676%	99,750	-32.886%
2025-01-08	1.5000	1.5300	1.4300	1.4800	-2.632%	119,169	-32.432%
2025-01-07	1.4800	1.5300	1.4100	1.5200	+1.333%	131,847	-34.211%
2025-01-06	1.4200	1.5086	1.4200	1.5000	+4.167%	145,619	-33.333%
2025-01-03	1.4945	1.4945	1.4100	1.4400	-5.882%	79,192	-30.556%
2025-01-02	1.4900	1.5898	1.4100	1.5300	+4.795%	130,237	-34.641%
2024-12-31	1.4500	1.4928	1.4100	1.4600	+0.690%	85,354	-31.507%
2024-12-30	1.3500	1.4500	1.3500	1.4500	+5.839%	112,452	-31.034%
2024-12-27	1.4600	1.5100	1.3500	1.3700	-6.164%	216,205	-27.007%
2024-12-26	1.5200	1.5200	1.3900	1.4600	-1.351%	223,750	-31.507%
2024-12-24	1.4300	1.4900	1.3600	1.4800	+5.714%	79,187	-32.432%
2024-12-23	1.3900	1.4900	1.3000	1.4000	-0.709%	157,783	-28.571%
2024-12-20	1.4063	1.5400	1.4000	1.4100	-2.759%	174,677	-29.078%
2024-12-19	1.4600	1.5200	1.4500	1.4500	-1.361%	158,128	-31.034%
2024-12-18	1.4900	1.5450	1.4100	1.4700	-2.000%	179,945	-31.973%
2024-12-17	1.4600	1.5300	1.4400	1.5000	+3.448%	125,527	-33.333%
2024-12-16	1.5500	1.6100	1.4500	1.4500	-7.230%	161,505	-31.034%
2024-12-13	1.5600	1.6200	1.5300	1.5630	-1.076%	119,745	-36.020%
2024-12-12	1.5000	1.6200	1.5000	1.5800	+0.637%	133,412	-36.709%
2024-12-11	1.5200	1.6300	1.5200	1.5700	+0.641%	140,141	-36.306%
2024-12-10	1.5800	1.5800	1.5200	1.5600	-0.637%	117,849	-35.897%
2024-12-09	1.6900	1.6900	1.5400	1.5700	+3.974%	142,177	-36.306%
2024-12-06	1.5000	1.6000	1.4900	1.5100	-0.658%	126,628	-33.775%
2024-12-05	1.4500	1.6000	1.4500	1.5200	+4.828%	236,531	-34.211%
2024-12-04	1.4600	1.5500	1.4500	1.4500	-9.375%	702,400	-31.034%
2024-12-03	1.5100	1.6400	1.4500	1.6000	+0.629%	703,786	-37.500%
2024-12-02	1.6100	1.6800	1.5000	1.5900	-4.790%	638,762	-37.107%
2024-11-29	1.8100	1.8300	1.6000	1.6700	-7.222%	615,937	-40.120%
2024-11-27	1.4600	1.8000	1.4600	1.8000	+20.000%	658,190	-44.444%
2024-11-26	1.3700	1.5310	1.3700	1.5000	+7.914%	764,736	-33.333%
2024-11-25	1.5200	1.5800	1.3900	1.3900	-6.081%	617,290	-28.058%
2024-11-22	1.5100	1.5300	1.4700	1.4800	-3.268%	52,928	-32.432%
2024-11-21	1.4520	1.5400	1.4520	1.5300	+6.250%	156,848	-34.641%
2024-11-20	1.4100	1.5300	1.4100	1.4400	-5.882%	159,398	-30.556%
2024-11-19	1.4200	1.5300	1.4200	1.5300	+4.082%	74,806	-34.641%
2024-11-18	1.4900	1.5646	1.3800	1.4700	-1.342%	95,252	-31.973%
2024-11-15	1.4800	1.5599	1.4800	1.4900	-1.325%	112,487	-32.886%
2024-11-14	1.4800	1.5500	1.4800	1.5100	+2.027%	68,216	-33.775%
2024-11-13	1.4000	1.5800	1.4000	1.4800	+5.714%	227,633	-32.432%
2024-11-12	1.4500	1.4500	1.3900	1.4000	-2.778%	77,760	-28.571%
2024-11-11	1.3500	1.4950	1.3500	1.4400	+6.667%	141,985	-30.556%
2024-11-08	1.3900	1.3900	1.3400	1.3500	-3.571%	70,924	-25.926%
2024-11-07	1.3300	1.4000	1.3300	1.4000	+2.941%	157,320	-28.571%
2024-11-06	1.3000	1.3857	1.3000	1.3600	+1.493%	147,636	-26.471%
2024-11-05	1.3700	1.4225	1.2700	1.3400	-0.741%	313,016	-25.373%
2024-11-04	1.3900	1.3900	1.3300	1.3500	0.000%	103,751	-25.926%
2024-11-01	1.2900	1.3700	1.2800	1.3500	+4.651%	88,988	-25.926%
2024-10-31	1.3500	1.4000	1.2700	1.2900	-5.839%	111,406	-22.481%
2024-10-30	1.3500	1.4520	1.3401	1.3700	-0.364%	110,864	-27.007%
2024-10-29	1.3300	1.3900	1.3300	1.3750	+1.852%	130,916	-27.273%
2024-10-28	1.2900	1.3600	1.2900	1.3500	+2.273%	104,268	-25.926%
2024-10-25	1.2700	1.3500	1.2700	1.3200	+2.326%	120,403	-24.242%
2024-10-24	1.3201	1.3201	1.2600	1.2900	+0.389%	171,450	-22.481%
2024-10-23	1.4200	1.4200	1.2200	1.2850	-7.554%	188,661	-22.179%
2024-10-22	1.3100	1.4100	1.3100	1.3900	+2.198%	131,533	-28.058%
2024-10-21	1.3100	1.3900	1.3000	1.3601	+3.038%	122,741	-26.476%
2024-10-18	1.3900	1.3900	1.3000	1.3200	-0.752%	144,602	-24.242%
2024-10-17	1.2800	1.4100	1.2800	1.3300	+2.308%	108,361	-24.812%

.dark-mode .Rd8J4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rd8J4s{ color: #333333; background-color: white; border: 2px solid #333333; }VIOTViomi Technology Co., Ltdstock NASDAQ ADR

VIOT
Viomi Technology Co., Ltd
stock NASDAQ ADR