Viomi Technology Co., Ltd (VIOT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -9.5%
- 3M
- -38.0%
- YTD
- -52.9%
- 1Y
- -35.7%
- 3Y
- -1.8%
- 5Y
- -37.4%
Loading 10-year price history...
VIOT Historical Performance
VIOT Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -14.1%
- 2019 annual price return
- +4.4%
- 2020 annual price return
- -37.1%
- 2021 annual price return
- -53.8%
- 2022 annual price return
- -56.9%
- 2023 annual price return
- -7.4%
- 2024 annual price return
- +62.2%
- 2025 annual price return
- +20.3%
- 2026 annual price return
- -30.6%
VIOT Stock Price Trajectory (2018–2026)
As of June 22, 2026, Viomi Technology Co., Ltd (VIOT) trades at $0.86, representing a -35.7% return over the past year. The stock has delivered a -88.8% total return over five years (-37.4% 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 -95.5%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TUYA (-25.8% 1Y), ARLO (-24.2% 1Y), and SMRT (+23.5% 1Y), VIOT has underperformed the peer group average. Compare VIOT vs TUYA →
VIOT Historical Price Data · from 2018
Rows 1–50 of 1,944| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.90 | 0.92 | 0.86 | 0.86 | 144K | -4.30% |
| 2026-06-17 | 0.92 | 0.93 | 0.90 | 0.90 | 76K | +0.36% |
| 2026-06-16 | 0.93 | 0.94 | 0.90 | 0.90 | 237K | -2.27% |
| 2026-06-15 | 0.93 | 0.95 | 0.92 | 0.92 | 7K | -0.27% |
| 2026-06-12 | 0.94 | 0.95 | 0.92 | 0.92 | 206K | -1.08% |
| 2026-06-11 | 0.92 | 0.96 | 0.92 | 0.93 | 263K | +1.38% |
| 2026-06-10 | 0.95 | 0.95 | 0.92 | 0.92 | 394K | 0.00% |
| 2026-06-09 | 0.89 | 0.97 | 0.89 | 0.92 | 257K | +2.85% |
| 2026-06-08 | 0.94 | 0.97 | 0.89 | 0.89 | 294K | -3.06% |
| 2026-06-05 | 0.98 | 1.01 | 0.92 | 0.92 | 431K | -8.90% |
| 2026-06-04 | 0.97 | 1.01 | 0.92 | 1.01 | 446K | +7.44% |
| 2026-06-03 | 0.97 | 1.02 | 0.93 | 0.94 | 450K | +0.01% |
| 2026-06-02 | 0.94 | 0.97 | 0.92 | 0.94 | 126K | 0.00% |
| 2026-06-01 | 0.94 | 0.96 | 0.94 | 0.94 | 81K | -2.60% |
| 2026-05-29 | 0.95 | 0.98 | 0.95 | 0.97 | 476K | +1.29% |
| 2026-05-28 | 0.94 | 0.96 | 0.93 | 0.95 | 365K | +1.31% |
| 2026-05-27 | 0.93 | 0.99 | 0.92 | 0.94 | 567K | -0.06% |
| 2026-05-26 | 0.89 | 0.97 | 0.89 | 0.94 | 214K | +4.45% |
| 2026-05-22 | 0.93 | 0.93 | 0.87 | 0.90 | 0 | -5.31% |
| 2026-05-21 | 0.96 | 0.97 | 0.95 | 0.95 | 122K | -2.16% |
| 2026-05-20 | 0.96 | 0.99 | 0.95 | 0.97 | 72K | +2.01% |
| 2026-05-19 | 0.95 | 0.98 | 0.93 | 0.95 | 147K | +0.16% |
| 2026-05-18 | 0.99 | 1.00 | 0.95 | 0.95 | 234K | -3.09% |
| 2026-05-15 | 0.97 | 1.00 | 0.96 | 0.98 | 105K | +1.13% |
| 2026-05-14 | 0.97 | 0.99 | 0.96 | 0.97 | 125K | -0.30% |
| 2026-05-13 | 0.97 | 1.01 | 0.96 | 0.97 | 150K | +0.13% |
| 2026-05-12 | 0.98 | 1.00 | 0.96 | 0.97 | 165K | -0.34% |
| 2026-05-11 | 0.97 | 1.02 | 0.97 | 0.98 | 32K | -1.65% |
| 2026-05-08 | 1.00 | 1.01 | 0.99 | 0.99 | 206K | +0.02% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VIOT — Frequently Asked Questions
Quick answers to the most common questions about buying VIOT stock.
How has VIOT stock performed recently?
VIOT declined -35.7% over the past year, below its 5-year annualized CAGR of -37.4%. 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 -35.7% 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.