Viomi Technology Stock Price History
NASDAQ: VIOTConsumer DiscretionaryConsumer Electronics/AppliancesUSD
1.66+0.095 (+6.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VIOT price history at a glance
The price history for Viomi Technology (VIOT) on this page begins on September 24, 2018, when the stock closed at $9.00; it most recently closed at $1.66 on October 5, 2026. The highest price in this record is $18.99, reached on February 22, 2021; the latest close is 91.3% below that peak. Across the 7 complete calendar years in the table, VIOT finished higher in 3 and lower in 4. Its best year was 2024 (+44.0%) and its worst was 2022 (-55.8%).
Over roughly 8 years the share price changed -81.6%, a -19.0% compound annual price return (excluding dividends). In the last 12 months alone, VIOT has lost 46.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $18.99
- Date of high
- Feb 22, 2021
- Low since 2018
- $0.50
- Date of low
- Mar 18, 2024
- 52-week high
- $3.61
- 52-week low
- $0.66
- IPO year
- 2018
- Last close
- $1.66
VIOT returns
1 week
+6.09%
1 month
+53.24%
3 months
+109.49%
6 months
+68.88%
Year to date
-10.05%
1 year
-46.78%
3 years
+76.06%
5 years
-67.68%
VIOT price return, excluding dividends.
VIOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.66 | -9.56% |
| 2025 | 1.83 | +27.08% |
| 2024 | 1.44 | +44.00% |
| 2023 | 1.00 | -6.54% |
| 2022 | 1.07 | -55.79% |
| 2021 | 2.42 | -53.01% |
| 2020 | 5.15 | -37.12% |
| 2019 | 8.19 | +8.19% |
| 2018* | 7.57 | -15.89% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
VIOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.56 | 1.72 | 1.54 | 1.66 | +6.09% | |
| 1.53 | 1.65 | 1.47 | 1.56 | +1.96% | |
| 1.47 | 1.57 | 1.44 | 1.53 | +2.68% | |
| 1.51 | 1.56 | 1.47 | 1.49 | -1.32% | |
| 1.53 | 1.55 | 1.48 | 1.51 | -3.21% | |
| 1.84 | 1.95 | 1.46 | 1.56 | -17.89% | |
| 1.71 | 2.22 | 1.63 | 1.90 | +11.76% | |
| 1.52 | 1.88 | 1.50 | 1.70 | +15.65% | |
| 1.61 | 1.70 | 1.37 | 1.47 | -7.55% | |
| 1.41 | 1.59 | 1.39 | 1.59 | +17.78% | |
| 1.35 | 1.41 | 1.32 | 1.35 | -0.74% | |
| 1.31 | 1.36 | 1.27 | 1.36 | +4.62% | |
| 1.32 | 1.32 | 1.26 | 1.30 | -1.52% | |
| 1.30 | 1.35 | 1.27 | 1.32 | 0.00% | |
| 1.26 | 1.33 | 1.26 | 1.32 | +2.33% | |
| 1.20 | 1.30 | 1.20 | 1.29 | +5.74% | |
| 1.24 | 1.34 | 1.21 | 1.22 | -3.17% | |
| 1.38 | 1.38 | 1.23 | 1.26 | -10.00% | |
| 1.43 | 1.56 | 1.33 | 1.40 | +3.70% | |
| 1.34 | 1.42 | 1.32 | 1.35 | -3.57% | |
| 1.35 | 1.60 | 1.31 | 1.40 | +2.94% | |
| 1.21 | 1.49 | 1.17 | 1.36 | +25.93% | |
| 1.09 | 1.11 | 1.05 | 1.08 | -1.82% | |
| 1.15 | 1.18 | 1.10 | 1.10 | -3.51% | |
| 1.32 | 1.43 | 1.10 | 1.14 | -16.18% | |
| 1.74 | 1.88 | 1.24 | 1.36 | -23.60% | |
| 1.18 | 1.87 | 1.14 | 1.78 | +83.51% | |
| 0.94 | 1.03 | 0.91 | 0.97 | +2.11% | |
| 0.85 | 1.05 | 0.85 | 0.95 | +9.20% | |
| 0.82 | 0.88 | 0.80 | 0.87 | +6.10% | |
| 0.75 | 0.84 | 0.75 | 0.82 | 0.00% | |
| 0.77 | 0.85 | 0.76 | 0.82 | +7.89% | |
| 0.69 | 0.78 | 0.68 | 0.76 | +10.14% | |
| 0.76 | 0.83 | 0.69 | 0.69 | -9.21% | |
| 0.72 | 0.80 | 0.72 | 0.76 | +8.57% | |
| 0.67 | 0.75 | 0.66 | 0.70 | 0.00% | |
| 0.70 | 0.72 | 0.70 | 0.70 | 0.00% | |
| 0.72 | 0.72 | 0.69 | 0.70 | 0.00% | |
| 0.71 | 0.72 | 0.70 | 0.70 | 0.00% | |
| 0.72 | 0.75 | 0.70 | 0.70 | -2.78% | |
| 0.71 | 0.76 | 0.71 | 0.72 | +1.41% | |
| 0.73 | 0.74 | 0.71 | 0.71 | -4.05% | |
| 0.74 | 0.75 | 0.73 | 0.74 | 0.00% | |
| 0.73 | 0.77 | 0.73 | 0.74 | +1.37% | |
| 0.74 | 0.75 | 0.73 | 0.73 | -1.35% | |
| 0.75 | 0.75 | 0.74 | 0.74 | -1.33% | |
| 0.76 | 0.76 | 0.75 | 0.75 | -2.60% | |
| 0.77 | 0.77 | 0.75 | 0.77 | 0.00% | |
| 0.77 | 0.77 | 0.76 | 0.77 | 0.00% | |
| 0.75 | 0.78 | 0.75 | 0.77 | +1.32% | |
| 0.76 | 0.77 | 0.75 | 0.76 | -1.30% | |
| 0.75 | 0.80 | 0.75 | 0.77 | +2.67% | |
| 0.75 | 0.77 | 0.75 | 0.75 | -1.32% | |
| 0.75 | 0.76 | 0.75 | 0.76 | +1.33% | |
| 0.76 | 0.76 | 0.75 | 0.75 | -1.32% | |
| 0.77 | 0.82 | 0.76 | 0.76 | -1.30% | |
| 0.78 | 0.80 | 0.77 | 0.77 | -4.94% | |
| 0.80 | 0.81 | 0.78 | 0.81 | 0.00% | |
| 0.84 | 0.87 | 0.81 | 0.81 | -2.41% | |
| 0.82 | 0.83 | 0.82 | 0.83 | +1.22% | |
| 0.80 | 0.83 | 0.80 | 0.82 | +1.23% | |
| 0.82 | 0.84 | 0.80 | 0.81 | -3.57% | |
| 0.81 | 0.93 | 0.80 | 0.84 | 0.00% | |
| 0.79 | 0.88 | 0.79 | 0.84 | +6.33% | |
| 0.80 | 0.80 | 0.78 | 0.79 | 0.00% | |
| 0.80 | 0.80 | 0.77 | 0.79 | -1.25% | |
| 0.80 | 0.81 | 0.79 | 0.80 | -1.23% | |
| 0.81 | 0.82 | 0.80 | 0.81 | -1.22% | |
| 0.81 | 0.82 | 0.79 | 0.82 | +1.23% | |
| 0.84 | 0.86 | 0.80 | 0.81 | -2.41% | |
| 0.79 | 0.85 | 0.79 | 0.83 | +6.41% | |
| 0.78 | 0.79 | 0.76 | 0.78 | 0.00% | |
| 0.84 | 0.95 | 0.74 | 0.78 | -2.50% | |
| 0.82 | 0.85 | 0.80 | 0.80 | -1.23% | |
| 0.83 | 0.86 | 0.80 | 0.81 | -4.71% | |
| 0.82 | 0.86 | 0.82 | 0.85 | +3.66% | |
| 0.84 | 0.84 | 0.82 | 0.82 | -3.53% | |
| 0.87 | 0.88 | 0.84 | 0.85 | -1.16% | |
| 0.90 | 0.92 | 0.86 | 0.86 | -4.44% | |
| 0.89 | 0.93 | 0.89 | 0.90 | 0.00% | |
| 0.92 | 0.94 | 0.90 | 0.90 | -2.17% | |
| 0.93 | 0.95 | 0.92 | 0.92 | 0.00% | |
| 0.93 | 0.95 | 0.92 | 0.92 | -1.08% | |
| 0.92 | 0.96 | 0.92 | 0.93 | +1.09% | |
| 0.92 | 0.95 | 0.92 | 0.92 | 0.00% | |
| 0.89 | 0.97 | 0.89 | 0.92 | +3.37% | |
| 0.92 | 0.98 | 0.89 | 0.89 | -5.32% | |
| 0.98 | 1.01 | 0.92 | 0.94 | -6.93% | |
| 0.97 | 1.02 | 0.92 | 1.01 | +7.45% | |
| 0.93 | 1.02 | 0.93 | 0.94 | 0.00% | |
| 0.92 | 0.97 | 0.92 | 0.94 | 0.00% | |
| 0.94 | 0.96 | 0.94 | 0.94 | -3.09% | |
| 0.95 | 0.99 | 0.95 | 0.97 | +2.11% | |
| 0.94 | 0.98 | 0.93 | 0.95 | +1.06% | |
| 0.93 | 0.99 | 0.91 | 0.94 | 0.00% | |
| 0.89 | 0.98 | 0.89 | 0.94 | +4.44% | |
| 0.93 | 0.93 | 0.87 | 0.90 | -5.26% | |
| 0.96 | 0.97 | 0.95 | 0.95 | -2.06% | |
| 0.95 | 0.99 | 0.95 | 0.97 | +2.11% | |
| 0.95 | 0.98 | 0.93 | 0.95 | 0.00% | |
| 0.99 | 1.00 | 0.95 | 0.95 | -3.06% | |
| 0.97 | 1.00 | 0.96 | 0.98 | +1.03% | |
| 0.97 | 0.99 | 0.95 | 0.97 | 0.00% | |
| 0.97 | 1.01 | 0.96 | 0.97 | 0.00% | |
| 1.00 | 1.00 | 0.96 | 0.97 | -1.02% | |
| 0.97 | 1.02 | 0.97 | 0.98 | -1.01% | |
| 0.99 | 1.01 | 0.99 | 0.99 | 0.00% | |
| 1.02 | 1.04 | 0.99 | 0.99 | -1.00% | |
| 1.05 | 1.05 | 0.99 | 1.00 | 0.00% | |
| 1.00 | 1.01 | 0.98 | 1.00 | 0.00% | |
| 0.98 | 1.01 | 0.97 | 1.00 | +2.04% | |
| 0.99 | 0.99 | 0.95 | 0.98 | 0.00% | |
| 0.96 | 1.02 | 0.94 | 0.98 | +1.03% | |
| 0.96 | 1.01 | 0.95 | 0.97 | -1.02% | |
| 1.02 | 1.02 | 0.96 | 0.98 | -2.00% | |
| 0.98 | 1.01 | 0.98 | 1.00 | 0.00% | |
| 1.02 | 1.02 | 1.00 | 1.00 | +2.04% | |
| 1.02 | 1.02 | 0.98 | 0.98 | -3.92% | |
| 1.06 | 1.06 | 0.99 | 1.02 | -4.67% | |
| 1.13 | 1.13 | 1.05 | 1.07 | -3.60% | |
| 1.12 | 1.12 | 1.08 | 1.11 | 0.00% | |
| 1.11 | 1.13 | 1.08 | 1.11 | +4.72% | |
| 1.11 | 1.14 | 1.06 | 1.06 | -4.50% | |
| 1.12 | 1.14 | 1.07 | 1.11 | -1.77% | |
| 1.09 | 1.14 | 1.07 | 1.13 | +5.61% | |
| 0.99 | 1.10 | 0.99 | 1.07 | +9.18% | |
| 0.95 | 1.04 | 0.95 | 0.98 | +3.16% | |
| 0.99 | 1.02 | 0.92 | 0.95 | -5.00% | |
| 1.01 | 1.12 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.06 | 1.00 | 1.00 | -2.91% | |
| 1.06 | 1.12 | 1.02 | 1.03 | -4.63% | |
| 1.12 | 1.16 | 1.08 | 1.08 | -4.42% | |
| 1.10 | 1.15 | 1.10 | 1.13 | +1.80% | |
| 1.05 | 1.13 | 1.05 | 1.11 | +7.77% | |
| 1.08 | 1.14 | 1.03 | 1.03 | -3.74% | |
| 1.05 | 1.14 | 1.05 | 1.07 | -0.93% | |
| 1.21 | 1.22 | 1.05 | 1.08 | -12.20% | |
| 1.17 | 1.29 | 1.11 | 1.23 | -9.56% | |
| 1.37 | 1.39 | 1.34 | 1.36 | +1.49% | |
| 1.30 | 1.37 | 1.30 | 1.34 | +4.69% | |
| 1.33 | 1.37 | 1.25 | 1.28 | -3.03% | |
| 1.38 | 1.39 | 1.31 | 1.32 | -5.04% | |
| 1.47 | 1.47 | 1.39 | 1.39 | -3.47% | |
| 1.52 | 1.55 | 1.44 | 1.44 | -2.70% | |
| 1.40 | 1.52 | 1.40 | 1.48 | +5.71% | |
| 1.43 | 1.44 | 1.39 | 1.40 | -1.41% | |
| 1.35 | 1.46 | 1.33 | 1.42 | +5.19% | |
| 1.38 | 1.38 | 1.33 | 1.35 | 0.00% | |
| 1.34 | 1.40 | 1.30 | 1.35 | +3.05% | |
| 1.29 | 1.33 | 1.29 | 1.31 | +2.34% | |
| 1.29 | 1.30 | 1.27 | 1.28 | +0.79% | |
| 1.37 | 1.38 | 1.27 | 1.27 | -6.62% | |
| 1.35 | 1.38 | 1.34 | 1.36 | -0.73% | |
| 1.37 | 1.38 | 1.27 | 1.37 | -2.14% | |
| 1.26 | 1.44 | 1.22 | 1.40 | +10.24% | |
| 1.35 | 1.39 | 1.27 | 1.27 | -5.22% | |
| 1.42 | 1.44 | 1.34 | 1.34 | -4.29% | |
| 1.42 | 1.44 | 1.39 | 1.40 | -0.71% | |
| 1.39 | 1.42 | 1.39 | 1.41 | +1.44% | |
| 1.40 | 1.42 | 1.38 | 1.39 | -1.42% | |
| 1.39 | 1.46 | 1.39 | 1.41 | +0.71% | |
| 1.37 | 1.42 | 1.37 | 1.40 | +2.19% | |
| 1.38 | 1.44 | 1.37 | 1.37 | -0.72% | |
| 1.38 | 1.40 | 1.37 | 1.38 | +0.73% | |
| 1.38 | 1.40 | 1.37 | 1.37 | 0.00% | |
| 1.40 | 1.42 | 1.35 | 1.37 | -1.44% | |
| 1.44 | 1.45 | 1.38 | 1.39 | -1.42% | |
| 1.43 | 1.48 | 1.40 | 1.41 | -0.70% | |
| 1.36 | 1.47 | 1.36 | 1.42 | +4.41% | |
| 1.33 | 1.39 | 1.33 | 1.36 | +2.26% | |
| 1.30 | 1.36 | 1.30 | 1.33 | -0.75% | |
| 1.36 | 1.39 | 1.32 | 1.34 | 0.00% | |
| 1.31 | 1.42 | 1.30 | 1.34 | +3.08% | |
| 1.36 | 1.36 | 1.30 | 1.30 | -2.26% | |
| 1.35 | 1.41 | 1.30 | 1.33 | -0.75% | |
| 1.33 | 1.36 | 1.22 | 1.34 | 0.00% | |
| 1.37 | 1.39 | 1.18 | 1.34 | -2.19% | |
| 1.38 | 1.39 | 1.34 | 1.37 | +0.74% | |
| 1.40 | 1.40 | 1.36 | 1.36 | -2.86% | |
| 1.44 | 1.45 | 1.38 | 1.40 | -1.41% | |
| 1.44 | 1.47 | 1.41 | 1.42 | +0.71% | |
| 1.46 | 1.46 | 1.36 | 1.41 | -3.42% | |
| 1.45 | 1.49 | 1.44 | 1.46 | 0.00% | |
| 1.50 | 1.54 | 1.45 | 1.46 | -2.67% | |
| 1.51 | 1.55 | 1.49 | 1.50 | -0.66% | |
| 1.53 | 1.53 | 1.47 | 1.51 | +0.67% | |
| 1.58 | 1.63 | 1.47 | 1.50 | -5.06% | |
| 1.56 | 1.65 | 1.54 | 1.58 | +1.28% | |
| 1.59 | 1.63 | 1.53 | 1.56 | -1.89% | |
| 1.58 | 1.66 | 1.58 | 1.59 | 0.00% | |
| 1.79 | 1.84 | 1.54 | 1.59 | -11.17% | |
| 1.86 | 1.87 | 1.76 | 1.79 | -1.65% | |
| 1.84 | 1.91 | 1.80 | 1.82 | -0.55% | |
| 1.92 | 1.94 | 1.83 | 1.83 | -0.54% | |
| 1.95 | 1.96 | 1.84 | 1.84 | -5.64% | |
| 1.95 | 2.00 | 1.93 | 1.95 | +1.04% | |
| 1.90 | 1.99 | 1.90 | 1.93 | +0.52% | |
| 2.01 | 2.01 | 1.83 | 1.92 | -5.88% | |
| 2.08 | 2.08 | 1.98 | 2.04 | -1.92% | |
| 2.11 | 2.16 | 2.07 | 2.08 | -3.26% | |
| 2.05 | 2.19 | 2.05 | 2.15 | +4.88% | |
| 2.12 | 2.12 | 2.01 | 2.05 | -1.44% | |
| 2.14 | 2.17 | 2.07 | 2.08 | -1.89% | |
| 2.14 | 2.23 | 2.11 | 2.12 | -0.93% | |
| 2.12 | 2.20 | 2.12 | 2.14 | -1.38% | |
| 2.22 | 2.24 | 2.10 | 2.17 | -2.69% | |
| 2.32 | 2.34 | 2.23 | 2.23 | -3.88% | |
| 2.31 | 2.33 | 2.25 | 2.32 | +0.87% | |
| 2.33 | 2.39 | 2.29 | 2.30 | -1.29% | |
| 2.31 | 2.38 | 2.23 | 2.33 | -0.85% | |
| 2.46 | 2.46 | 2.30 | 2.35 | -3.29% | |
| 2.54 | 2.55 | 2.43 | 2.43 | -2.80% | |
| 2.49 | 2.54 | 2.43 | 2.50 | +0.81% | |
| 2.41 | 2.51 | 2.41 | 2.48 | +2.06% | |
| 2.43 | 2.48 | 2.40 | 2.43 | -2.02% | |
| 2.54 | 2.55 | 2.46 | 2.48 | -0.40% | |
| 2.55 | 2.57 | 2.49 | 2.49 | -3.86% | |
| 2.63 | 2.77 | 2.56 | 2.59 | -4.78% | |
| 2.72 | 2.75 | 2.62 | 2.72 | +3.42% | |
| 2.47 | 2.63 | 2.47 | 2.63 | +6.48% | |
| 2.35 | 2.53 | 2.35 | 2.47 | +4.22% | |
| 2.42 | 2.47 | 2.36 | 2.37 | -2.07% | |
| 2.51 | 2.55 | 2.33 | 2.42 | -5.10% | |
| 2.52 | 2.56 | 2.46 | 2.55 | -0.39% | |
| 2.62 | 2.62 | 2.50 | 2.56 | -1.54% | |
| 2.45 | 2.62 | 2.45 | 2.60 | +1.56% | |
| 2.62 | 2.71 | 2.54 | 2.56 | -3.40% | |
| 2.83 | 2.85 | 2.60 | 2.65 | -6.69% | |
| 2.85 | 2.91 | 2.83 | 2.84 | +0.35% | |
| 3.16 | 3.27 | 2.72 | 2.83 | -6.60% | |
| 2.97 | 3.13 | 2.89 | 3.03 | +2.36% | |
| 3.09 | 3.09 | 2.95 | 2.96 | -4.21% | |
| 2.90 | 3.13 | 2.90 | 3.09 | +5.46% | |
| 2.97 | 3.08 | 2.87 | 2.93 | +0.34% | |
| 3.13 | 3.20 | 2.92 | 2.92 | -6.71% | |
| 3.02 | 3.20 | 2.94 | 3.13 | +5.39% | |
| 3.09 | 3.12 | 2.97 | 2.97 | -3.57% | |
| 2.96 | 3.13 | 2.91 | 3.08 | +8.83% | |
| 3.08 | 3.09 | 2.80 | 2.83 | -9.29% | |
| 3.50 | 3.53 | 3.05 | 3.12 | -7.69% | |
| 3.21 | 3.61 | 3.15 | 3.38 | +20.71% | |
| 2.74 | 2.85 | 2.74 | 2.80 | 0.00% | |
| 2.72 | 2.83 | 2.71 | 2.80 | 0.00% | |
| 2.79 | 2.85 | 2.70 | 2.80 | +0.72% | |
| 2.47 | 2.78 | 2.45 | 2.78 | +11.65% | |
| 2.69 | 2.82 | 2.45 | 2.49 | -8.12% | |
| 2.97 | 2.99 | 2.69 | 2.71 | -8.45% | |
| 3.15 | 3.17 | 2.92 | 2.96 | -3.58% | |
| 3.03 | 3.09 | 2.95 | 3.07 | +0.99% | |
| 3.09 | 3.09 | 2.91 | 3.04 | +3.75% | |
| 3.11 | 3.22 | 2.90 | 2.93 | -5.79% | |
| 3.23 | 3.23 | 3.09 | 3.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIOT chart for longer ranges.