Viomi Technology Co., Ltd (VIOT) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
VIOT Historical Performance
Short-Term Returns
VIOT Stock Price Trajectory (2018–2026)
As of May 8, 2026, Viomi Technology Co., Ltd (VIOT) trades at $0.99, representing a -28.1% return over the past year. The stock has delivered a -84.1% total return over five years (-32.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $18.99 on February 22, 2021. From this peak, VIOT has corrected -94.8%, currently trading 56% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TUYA (+4.8% 1Y), ARLO (+43.3% 1Y), and SMRT (+21.9% 1Y), VIOT has underperformed the peer group average. Compare VIOT vs TUYA →
VIOT Historical Price Data (2025–2026)
Showing 30 of 1,915 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.02 | 1.02 | 0.99 | 0.99 | 184K | -0.61% |
| 2026-05-06 | 1.05 | 1.05 | 0.99 | 1.00 | 147K | -0.17% |
| 2026-05-05 | 1.00 | 1.00 | 0.98 | 1.00 | 139K | +0.06% |
| 2026-05-04 | 0.98 | 1.01 | 0.97 | 1.00 | 202K | +2.25% |
| 2026-05-01 | 0.98 | 0.99 | 0.95 | 0.98 | 60K | +0.16% |
| 2026-04-30 | 0.96 | 1.01 | 0.94 | 0.98 | 112K | +0.60% |
| 2026-04-29 | 1.00 | 1.01 | 0.95 | 0.97 | 158K | -1.02% |
| 2026-04-28 | 1.00 | 1.02 | 0.96 | 0.98 | 366K | -2.00% |
| 2026-04-27 | 0.98 | 1.01 | 0.98 | 1.00 | 96K | 0.00% |
| 2026-04-24 | 1.01 | 1.02 | 1.00 | 1.00 | 146K | +2.53% |
| 2026-04-23 | 1.02 | 1.02 | 0.98 | 0.98 | 148K | -4.38% |
| 2026-04-22 | 1.06 | 1.06 | 0.99 | 1.02 | 443K | -4.23% |
| 2026-04-21 | 1.13 | 1.13 | 1.04 | 1.06 | 264K | -4.05% |
| 2026-04-20 | 1.12 | 1.12 | 1.08 | 1.11 | 229K | 0.00% |
| 2026-04-17 | 1.09 | 1.13 | 1.07 | 1.11 | 311K | +4.72% |
| 2026-04-16 | 1.10 | 1.14 | 1.06 | 1.06 | 236K | -2.30% |
| 2026-04-15 | 1.13 | 1.14 | 1.07 | 1.08 | 125K | -3.98% |
| 2026-04-14 | 1.09 | 1.13 | 1.07 | 1.13 | 167K | +5.61% |
| 2026-04-13 | 1.01 | 1.10 | 0.99 | 1.07 | 159K | +9.15% |
| 2026-04-10 | 0.94 | 1.04 | 0.94 | 0.98 | 286K | +3.16% |
| 2026-04-09 | 0.99 | 0.99 | 0.92 | 0.95 | 282K | -4.87% |
| 2026-04-08 | 1.05 | 1.12 | 1.00 | 1.00 | 144K | -0.10% |
| 2026-04-07 | 1.04 | 1.06 | 1.00 | 1.00 | 77K | -2.91% |
| 2026-04-06 | 1.06 | 1.12 | 1.02 | 1.03 | 88K | -4.63% |
| 2026-04-02 | 1.11 | 1.16 | 1.08 | 1.08 | 286K | -4.42% |
| 2026-04-01 | 1.10 | 1.15 | 1.10 | 1.13 | 142K | +1.80% |
| 2026-03-31 | 1.06 | 1.13 | 1.05 | 1.11 | 142K | +5.71% |
| 2026-03-30 | 1.08 | 1.14 | 1.03 | 1.05 | 276K | -1.87% |
| 2026-03-27 | 1.05 | 1.14 | 1.05 | 1.07 | 219K | -0.93% |
| 2026-03-26 | 1.21 | 1.22 | 1.04 | 1.08 | 382K | -12.20% |
See VIOT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VIOT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VIOT vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonVIOT — Frequently Asked Questions
Quick answers to the most common questions about buying VIOT stock.
How has VIOT stock performed recently?
VIOT declined -28.1% over the past year, below its 5-year annualized CAGR of -32.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VIOT's all-time high price?
Viomi Technology Co., Ltd reached $18.99 on 2021-02-22. The 52-week high is $4.33. Current 1-year return of -28.1% places the stock further from historical peaks.
Where can I download VIOT historical price data?
This page provides VIOT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.