VIOT
VIOMI TECH SP ADS-A (VIOT)
NASDAQ
$0.83+$0.008 (+0.97%)
Price as of Jun 23, 2026 6:19 PM EDT
  • $28.1M
    Market Cap
  • -33.25%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -8.77%
    Low Price$0.82
    High Price$1.01
  • 3 Months
    -34.66%
    Low Price$0.82
    High Price$1.23
  • 1 Year
    -33.25%
    Low Price$0.82
    High Price$3.79
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
0.84
0.84
0.82
0.82
-3.32%
96,130
06/22/2026
0.87
0.88
0.84
0.85
-1.28%
150,892
06/18/2026
0.90
0.92
0.86
0.86
-4.30%
144,927
06/17/2026
0.89
0.93
0.89
0.90
+0.36%
76,046
06/16/2026
0.92
0.94
0.90
0.90
-2.27%
241,900
06/15/2026
0.93
0.95
0.92
0.92
-0.27%
106,072
06/12/2026
0.93
0.95
0.92
0.92
-1.08%
206,353
06/11/2026
0.92
0.96
0.92
0.93
+1.38%
262,598
06/10/2026
0.92
0.95
0.92
0.92
0.00%
393,820
06/09/2026
0.89
0.97
0.89
0.92
+2.85%
259,153
06/08/2026
0.92
0.98
0.89
0.89
-4.71%
293,827
06/05/2026
0.98
1.01
0.92
0.94
-7.33%
432,199
06/04/2026
0.97
1.02
0.92
1.01
+7.44%
466,833
06/03/2026
0.93
1.02
0.93
0.94
+0.01%
481,227
06/02/2026
0.92
0.97
0.92
0.94
0.00%
125,790
06/01/2026
0.94
0.96
0.94
0.94
-2.60%
81,092
05/29/2026
0.95
0.99
0.95
0.97
+1.29%
476,096
05/28/2026
0.94
0.98
0.93
0.95
+1.31%
365,152
05/27/2026
0.93
0.99
0.91
0.94
-0.06%
566,881
05/26/2026
0.89
0.98
0.89
0.94
+4.45%
214,335
05/22/2026
0.93
0.93
0.87
0.90
-5.31%
275,090
05/21/2026
0.96
0.97
0.95
0.95
-2.16%
121,928
05/20/2026
0.95
0.99
0.95
0.97
+2.01%
72,006
05/19/2026
0.95
0.98
0.93
0.95
+0.16%
147,283
05/18/2026
0.99
1.00
0.95
0.95
-3.09%
234,037
05/15/2026
0.97
1.00
0.96
0.98
+1.13%
105,072
05/14/2026
0.97
0.99
0.95
0.97
-0.30%
125,269
05/13/2026
0.97
1.01
0.96
0.97
+0.13%
151,337
05/12/2026
1.00
1.00
0.96
0.97
-0.34%
165,202
05/11/2026
0.97
1.02
0.97
0.98
-1.65%
201,416
05/08/2026
0.99
1.01
0.99
0.99
+0.02%
206,093
05/07/2026
1.02
1.04
0.99
0.99
-0.61%
184,460
05/06/2026
1.05
1.05
0.99
1.00
-0.17%
148,141
05/05/2026
1.00
1.01
0.98
1.00
+0.06%
139,165
05/04/2026
0.98
1.01
0.97
1.00
+2.25%
201,655
05/01/2026
0.99
0.99
0.95
0.98
+0.16%
60,280
04/30/2026
0.96
1.02
0.94
0.98
+0.60%
120,378
04/29/2026
0.96
1.01
0.95
0.97
-1.02%
158,445
04/28/2026
1.02
1.02
0.96
0.98
-2.00%
365,610
04/27/2026
0.98
1.01
0.98
1.00
0.00%
95,916
04/24/2026
1.02
1.02
1.00
1.00
+2.53%
146,095
04/23/2026
1.02
1.02
0.98
0.98
-4.38%
148,133
04/22/2026
1.06
1.06
0.99
1.02
-4.23%
443,537
04/21/2026
1.13
1.13
1.05
1.07
-4.05%
263,808
04/20/2026
1.12
1.12
1.08
1.11
0.00%
229,758
04/17/2026
1.11
1.13
1.08
1.11
+4.72%
311,365
04/16/2026
1.11
1.14
1.06
1.06
-4.50%
235,936
04/15/2026
1.12
1.14
1.07
1.11
-1.77%
126,359
04/14/2026
1.09
1.14
1.07
1.13
+5.61%
166,971
04/13/2026
0.99
1.10
0.99
1.07
+9.15%
159,173
04/10/2026
0.95
1.04
0.95
0.98
+3.16%
287,328
04/09/2026
0.99
1.02
0.92
0.95
-4.87%
282,065
04/08/2026
1.01
1.12
1.00
1.00
-0.10%
144,061
04/07/2026
1.04
1.06
1.00
1.00
-2.91%
77,530
04/06/2026
1.06
1.12
1.02
1.03
+1.58%
87,766
04/06/2026
$0.07 Dividend
04/02/2026
1.05
1.09
1.01
1.01
-4.42%
286,079
04/01/2026
1.03
1.08
1.03
1.06
+1.80%
142,056
03/31/2026
0.99
1.06
0.99
1.04
+7.77%
142,024
03/30/2026
1.01
1.07
0.97
0.97
-3.74%
285,682
03/27/2026
0.99
1.07
0.99
1.00
-0.93%
218,674
03/26/2026
1.14
1.15
0.98
1.01
-12.20%
407,420
03/25/2026
1.10
1.21
1.04
1.15
-9.56%
1,325,896
03/25/2026
$0.32 Earnings
03/24/2026
1.29
1.31
1.25
1.28
+1.49%
466,064
03/23/2026
1.22
1.29
1.22
1.26
+4.69%
372,229
03/20/2026
1.25
1.29
1.17
1.20
-3.03%
559,906
03/19/2026
1.30
1.31
1.23
1.24
-5.04%
352,804
03/18/2026
1.38
1.38
1.31
1.31
-3.47%
244,763
03/17/2026
1.43
1.45
1.35
1.35
-2.70%
185,858
03/16/2026
1.31
1.43
1.31
1.39
+5.71%
415,533
03/13/2026
1.34
1.35
1.30
1.31
-1.41%
142,148
03/12/2026
1.27
1.37
1.24
1.33
+5.19%
470,864
03/11/2026
1.30
1.30
1.25
1.27
0.00%
98,411
03/10/2026
1.26
1.31
1.22
1.27
+3.05%
201,652
03/09/2026
1.21
1.25
1.21
1.23
+2.34%
269,217
03/06/2026
1.21
1.22
1.19
1.20
+0.79%
60,915
03/05/2026
1.29
1.30
1.19
1.19
-6.62%
300,328
03/04/2026
1.27
1.30
1.26
1.28
-0.73%
122,134
03/03/2026
1.29
1.30
1.19
1.29
-2.14%
495,691
03/02/2026
1.18
1.35
1.15
1.31
+10.24%
845,211
02/27/2026
1.27
1.31
1.19
1.19
-5.22%
243,193
02/26/2026
1.33
1.35
1.26
1.26
-4.29%
178,466
02/25/2026
1.33
1.35
1.31
1.31
-0.71%
217,384
02/24/2026
1.31
1.33
1.31
1.32
+1.44%
184,814
02/23/2026
1.31
1.33
1.30
1.31
-1.42%
255,501
02/20/2026
1.31
1.37
1.30
1.32
+0.71%
411,114
02/19/2026
1.29
1.33
1.29
1.31
+2.19%
240,672
02/18/2026
1.30
1.35
1.29
1.29
-0.72%
477,118
02/17/2026
1.30
1.31
1.29
1.30
+0.73%
313,002
02/13/2026
1.30
1.31
1.29
1.29
0.00%
249,271
02/12/2026
1.31
1.33
1.26
1.29
-1.44%
153,733
02/11/2026
1.35
1.36
1.30
1.31
-1.42%
496,025
02/10/2026
1.34
1.39
1.31
1.32
-0.70%
327,760
02/09/2026
1.28
1.38
1.28
1.33
+4.41%
390,381
02/06/2026
1.25
1.30
1.25
1.28
+2.26%
350,734
02/05/2026
1.22
1.27
1.22
1.25
-0.75%
124,835
02/04/2026
1.28
1.31
1.24
1.26
0.00%
203,371
02/03/2026
1.23
1.33
1.22
1.26
+3.08%
427,487
02/02/2026
1.28
1.28
1.22
1.22
-2.26%
192,587