VIOT
VIOMI TECH SP ADS-A (VIOT)
NASDAQ
$1.54-$0.02 (-1.54%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $49.5M
    Market Cap
  • -52.12%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    -12.36%
    Low Price$1.08
    High Price$1.90
  • 3 Months
    +92.59%
    Low Price$0.69
    High Price$1.90
  • 1 Year
    -52.12%
    Low Price$0.69
    High Price$3.26
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.84
1.95
1.46
1.56
-17.68%
2,211,030
10/01/2026
1.71
2.22
1.63
1.90
+11.47%
3,016,674
09/30/2026
1.52
1.88
1.50
1.70
+15.65%
1,472,472
09/29/2026
1.61
1.70
1.37
1.47
-7.55%
707,512
09/28/2026
1.41
1.59
1.39
1.59
+17.78%
769,411
09/25/2026
1.35
1.41
1.32
1.35
-0.74%
148,326
09/24/2026
1.31
1.36
1.27
1.36
+4.62%
174,507
09/23/2026
1.32
1.32
1.26
1.30
-1.52%
93,631
09/22/2026
1.30
1.35
1.27
1.32
0.00%
149,248
09/21/2026
1.26
1.33
1.26
1.32
+2.33%
144,183
09/18/2026
1.20
1.30
1.20
1.29
+5.74%
271,091
09/17/2026
1.24
1.34
1.21
1.22
-3.17%
291,043
09/16/2026
1.38
1.38
1.23
1.26
-9.68%
2,283,367
09/15/2026
1.43
1.56
1.33
1.40
+3.33%
2,140,544
09/14/2026
1.34
1.42
1.32
1.35
-3.57%
386,148
09/11/2026
1.35
1.60
1.31
1.40
+2.94%
2,310,374
09/10/2026
1.21
1.49
1.17
1.36
+25.93%
5,736,208
09/09/2026
1.09
1.11
1.05
1.08
-1.82%
373,722
09/08/2026
1.15
1.18
1.10
1.10
-3.51%
309,358
09/04/2026
1.32
1.43
1.10
1.14
-16.18%
1,465,939
09/03/2026
1.74
1.88
1.24
1.36
-23.60%
5,447,564
09/02/2026
1.18
1.87
1.14
1.78
+83.64%
53,672,757
09/01/2026
0.94
1.03
0.91
0.97
+1.94%
299,476
08/31/2026
0.85
1.05
0.85
0.95
+8.79%
1,067,162
08/28/2026
0.82
0.88
0.80
0.87
+6.61%
360,400
08/27/2026
0.75
0.84
0.75
0.82
+0.60%
205,536
08/27/2026
-$0.04 Earnings
08/26/2026
0.77
0.85
0.76
0.82
+6.97%
220,735
08/25/2026
0.69
0.78
0.68
0.76
+10.26%
148,233
08/24/2026
0.76
0.83
0.69
0.69
-9.45%
722,341
08/21/2026
0.72
0.80
0.72
0.76
+9.01%
123,092
08/20/2026
0.67
0.75
0.66
0.70
0.00%
186,567
08/19/2026
0.70
0.72
0.70
0.70
+0.14%
28,832
08/18/2026
0.72
0.72
0.69
0.70
-0.14%
42,995
08/17/2026
0.71
0.72
0.70
0.70
-0.17%
53,436
08/14/2026
0.72
0.75
0.70
0.70
-2.61%
77,089
08/13/2026
0.71
0.76
0.71
0.72
+0.90%
43,379
08/12/2026
0.73
0.74
0.71
0.71
-3.12%
42,883
08/11/2026
0.74
0.75
0.73
0.74
+0.20%
71,201
08/10/2026
0.73
0.77
0.73
0.74
+0.68%
49,548
08/07/2026
0.74
0.75
0.73
0.73
-1.80%
45,123
08/06/2026
0.75
0.75
0.74
0.74
-1.18%
69,483
08/05/2026
0.76
0.76
0.75
0.75
-2.25%
21,161
08/04/2026
0.77
0.77
0.75
0.77
-0.04%
119,843
08/03/2026
0.77
0.77
0.76
0.77
-0.01%
29,499
07/31/2026
0.75
0.78
0.75
0.77
+1.92%
24,830
07/30/2026
0.76
0.77
0.75
0.76
-2.34%
11,727
07/29/2026
0.75
0.80
0.75
0.77
+3.09%
110,856
07/28/2026
0.75
0.77
0.75
0.75
-0.60%
90,167
07/27/2026
0.75
0.76
0.75
0.76
+0.67%
65,990
07/24/2026
0.76
0.76
0.75
0.75
-1.87%
61,387
07/23/2026
0.77
0.82
0.76
0.76
-0.79%
87,044
07/22/2026
0.78
0.80
0.77
0.77
-4.38%
78,318
07/21/2026
0.80
0.81
0.78
0.81
-0.32%
40,559
07/20/2026
0.84
0.87
0.81
0.81
-2.28%
143,099
07/17/2026
0.82
0.83
0.82
0.83
+0.88%
91,216
07/16/2026
0.80
0.83
0.80
0.82
+1.75%
217,989
07/15/2026
0.82
0.84
0.80
0.81
-4.08%
46,722
07/14/2026
0.81
0.93
0.80
0.84
+0.12%
1,023,829
07/13/2026
0.79
0.88
0.79
0.84
+5.67%
666,818
07/10/2026
0.80
0.80
0.78
0.79
+0.15%
28,038
07/09/2026
0.80
0.80
0.77
0.79
-0.86%
131,871
07/08/2026
0.80
0.81
0.79
0.80
-0.67%
37,670
07/07/2026
0.81
0.82
0.80
0.81
-1.72%
86,875
07/06/2026
0.81
0.82
0.79
0.82
+1.16%
96,789
07/02/2026
0.84
0.86
0.80
0.81
-2.32%
232,522
07/01/2026
0.79
0.85
0.79
0.83
+6.04%
422,152
06/30/2026
0.78
0.79
0.76
0.78
+0.84%
47,108
06/29/2026
0.84
0.95
0.74
0.78
-3.06%
188,851
06/26/2026
0.82
0.85
0.80
0.80
-1.23%
110,723
06/25/2026
0.83
0.86
0.80
0.81
-4.95%
126,759
06/24/2026
0.82
0.86
0.82
0.85
+3.67%
100,606
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