VIOT
VIOMI TECH SP ADS-A (VIOT)
NASDAQ
$1.45+$0.05 (+3.57%)
Price as of Sep 11, 2026 7:33 PM EDT
  • $44.4M
    Market Cap
  • -57.88%
    1-Year Change
  • Furnishings, Fixtures & Appliances
    Industry
  • 1 Month
    +90.06%
    Low Price$0.69
    High Price$1.78
  • 3 Months
    +50.54%
    Low Price$0.69
    High Price$1.78
  • 1 Year
    -57.88%
    Low Price$0.69
    High Price$3.31
Date
Open
High
Low
Close
Change (%)
Volume
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
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