Stock listing
NASDAQ:VIOT Viomi Technology Co., Ltd. Stock
Follow Viomi Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · NASDAQ:VIOT
$1.30 USD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $1.30 – $1.35 USDOct 30, 2026
- Volume
- 12,400 sharesOct 30, 2026
- Market cap
- $85.73M USDAt the close on Oct 30, 2026 · price × 65.95M shares outstanding
- 52-week range
- $0.66 – $3.27 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.18M USDMedian day 121,350 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:VIOT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.30 | 0.00 | 0.0% | $1.32 | $1.35 | $1.30 | 12,400 | |
| $1.30 | -0.09 | -6.5% | $1.36 | $1.39 | $1.30 | 19,400 | |
| $1.39 | -0.01 | -0.7% | $1.39 | $1.41 | $1.37 | 43,400 | |
| $1.40 | +0.01 | +0.7% | $1.36 | $1.42 | $1.34 | 82,700 | |
| $1.39 | +0.01 | +0.7% | $1.34 | $1.39 | $1.34 | 37,100 | |
| $1.38 | -0.02 | -1.4% | $1.32 | $1.38 | $1.28 | 99,100 | |
| $1.40 | +0.08 | +6.1% | $1.30 | $1.40 | $1.30 | 16,000 | |
| $1.32 | -0.05 | -3.6% | $1.38 | $1.41 | $1.28 | 123,700 | |
| $1.37 | -0.09 | -6.2% | $1.41 | $1.50 | $1.35 | 44,700 | |
| $1.46 | +0.04 | +2.8% | $1.45 | $1.47 | $1.42 | 27,600 | |
| $1.42 | -0.04 | -2.7% | $1.44 | $1.47 | $1.41 | 74,700 | |
| $1.46 | -0.05 | -3.3% | $1.49 | $1.51 | $1.42 | 75,900 | |
| $1.51 | -0.07 | -4.4% | $1.57 | $1.58 | $1.48 | 41,500 | |
| $1.58 | -0.02 | -1.3% | $1.59 | $1.65 | $1.56 | 27,800 | |
| $1.60 | -0.06 | -3.6% | $1.75 | $1.75 | $1.55 | 29,200 | |
| $1.66 | +0.10 | +6.4% | $1.56 | $1.72 | $1.54 | 102,000 | |
| $1.56 | +0.03 | +2.0% | $1.53 | $1.65 | $1.47 | 106,000 | |
| $1.53 | +0.04 | +2.7% | $1.47 | $1.57 | $1.42 | 54,500 | |
| $1.49 | -0.02 | -1.3% | $1.51 | $1.56 | $1.47 | 144,100 | |
| $1.51 | -0.05 | -3.2% | $1.53 | $1.55 | $1.48 | 152,200 | |
| $1.56 | -0.34 | -17.9% | $1.84 | $1.95 | $1.46 | 2,209,900 | |
| $1.90 | +0.20 | +11.8% | $1.71 | $2.22 | $1.63 | 3,014,700 | |
| $1.70 | +0.23 | +15.6% | $1.52 | $1.88 | $1.50 | 1,469,800 | |
| $1.47 | -0.12 | -7.5% | $1.61 | $1.70 | $1.37 | 707,200 | |
| $1.59 | +0.24 | +17.8% | $1.41 | $1.59 | $1.39 | 769,100 | |
| $1.35 | -0.01 | -0.7% | $1.35 | $1.41 | $1.32 | 148,300 | |
| $1.36 | +0.06 | +4.6% | $1.31 | $1.36 | $1.27 | 174,500 | |
| $1.30 | -0.02 | -1.5% | $1.32 | $1.32 | $1.26 | 93,600 | |
| $1.32 | 0.00 | 0.0% | $1.30 | $1.35 | $1.27 | 149,200 | |
| $1.32 | +0.03 | +2.3% | $1.26 | $1.33 | $1.26 | 144,200 | |
| $1.29 | +0.07 | +5.7% | $1.20 | $1.30 | $1.20 | 270,200 | |
| $1.22 | -0.04 | -3.2% | $1.24 | $1.34 | $1.21 | 286,000 | |
| $1.26 | -0.14 | -10.0% | $1.38 | $1.38 | $1.23 | 2,283,300 | |
| $1.40 | +0.05 | +3.7% | $1.43 | $1.56 | $1.33 | 2,139,800 | |
| $1.35 | -0.05 | -3.6% | $1.34 | $1.42 | $1.32 | 386,000 | |
| $1.40 | +0.04 | +2.9% | $1.35 | $1.60 | $1.31 | 2,300,500 | |
| $1.36 | +0.28 | +25.9% | $1.21 | $1.49 | $1.17 | 5,736,200 | |
| $1.08 | -0.02 | -1.8% | $1.09 | $1.11 | $1.05 | 373,700 | |
| $1.10 | -0.04 | -3.5% | $1.15 | $1.18 | $1.10 | 307,400 | |
| $1.14 | -0.22 | -16.2% | $1.32 | $1.43 | $1.10 | 1,463,700 | |
| $1.36 | -0.42 | -23.6% | $1.74 | $1.88 | $1.24 | 5,447,600 | |
| $1.78 | +0.81 | +83.5% | $1.18 | $1.87 | $1.14 | 53,672,800 | |
| $0.97 | +0.02 | +2.1% | $0.94 | $1.03 | $0.91 | 299,400 | |
| $0.95 | +0.08 | +9.2% | $0.85 | $1.05 | $0.85 | 1,065,800 | |
| $0.87 | +0.05 | +6.1% | $0.82 | $0.88 | $0.80 | 360,300 | |
| $0.82 | 0.00 | 0.0% | $0.75 | $0.84 | $0.75 | 205,500 | |
| $0.82 | +0.058 | +7.6% | $0.77 | $0.85 | $0.76 | 220,700 | |
| $0.762 | +0.071 | +10.3% | $0.69 | $0.781 | $0.68 | 148,233 | |
| $0.691 | -0.069 | -9.1% | $0.763 | $0.825 | $0.691 | 722,341 | |
| $0.76 | +0.06 | +8.6% | $0.72 | $0.80 | $0.72 | 122,900 | |
| $0.70 | 0.00 | 0.0% | $0.67 | $0.75 | $0.66 | 186,600 | |
| $0.70 | 0.00 | 0.0% | $0.70 | $0.72 | $0.70 | 28,800 | |
| $0.70 | 0.00 | 0.0% | $0.72 | $0.72 | $0.69 | 43,000 | |
| $0.70 | 0.00 | 0.0% | $0.71 | $0.72 | $0.70 | 53,400 | |
| $0.70 | -0.02 | -2.8% | $0.72 | $0.75 | $0.70 | 77,100 | |
| $0.72 | +0.01 | +1.4% | $0.71 | $0.76 | $0.71 | 43,400 | |
| $0.71 | -0.027 | -3.6% | $0.73 | $0.74 | $0.71 | 42,900 | |
| $0.737 | +0.002 | +0.2% | $0.74 | $0.75 | $0.731 | 71,201 | |
| $0.735 | +0.005 | +0.7% | $0.73 | $0.766 | $0.73 | 49,548 | |
| $0.73 | -0.01 | -1.4% | $0.74 | $0.75 | $0.73 | 45,100 | |
| $0.74 | -0.01 | -1.3% | $0.75 | $0.75 | $0.74 | 69,500 | |
| $0.75 | -0.02 | -2.6% | $0.76 | $0.76 | $0.75 | 21,200 | |
| $0.77 | 0.00 | 0.0% | $0.77 | $0.77 | $0.75 | 119,800 | |
| $0.77 | 0.00 | 0.0% | $0.77 | $0.77 | $0.76 | 29,500 | |
| $0.77 | +0.01 | +1.3% | $0.75 | $0.78 | $0.75 | 24,800 | |
| $0.76 | -0.01 | -1.3% | $0.76 | $0.77 | $0.75 | 11,700 |
- Ticker
- NASDAQ:VIOT
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Feb 10, 2026
Viomi Technology Co., Ltd Announces Board Changes
Latest news
Viomi Technology Co., Ltd Announces Board Changes
Feb 10, 2026
Closed $1.41 (-0.7%) on Feb 10, 2026
Viomi Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Viomi Technology Co., Ltd.