Viomi Technology Co., Ltd (VIOT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -9.7%
- 3M
- -19.5%
- YTD
- -56.0%
- 1Y
- -69.5%
- 3Y
- -4.3%
- 5Y
- -35.4%
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 July 8, 2026, Viomi Technology Co., Ltd (VIOT) trades at $0.81, representing a -69.5% return over the past year. The stock has delivered a -86.8% total return over five years (-35.4% 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 -95.8%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers TUYA (-18.7% 1Y), ARLO (-21.1% 1Y), and SMRT (-0.9% 1Y), VIOT has underperformed the peer group average. Compare VIOT vs TUYA →
VIOT Historical Price Data · from 2018
Rows 1–50 of 1,955| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.80 | 0.81 | 0.80 | 0.81 | 87K | -1.72% |
| 2026-07-06 | 0.81 | 0.82 | 0.81 | 0.82 | 96K | +2.37% |
| 2026-07-02 | 0.84 | 0.86 | 0.80 | 0.80 | 226K | -3.47% |
| 2026-07-01 | 0.80 | 0.85 | 0.79 | 0.83 | 421K | +6.04% |
| 2026-06-30 | 0.78 | 0.79 | 0.76 | 0.78 | 47K | +0.84% |
| 2026-06-29 | 0.84 | 0.95 | 0.74 | 0.78 | 15K | -3.06% |
| 2026-06-26 | 0.82 | 0.85 | 0.80 | 0.80 | 0 | -1.23% |
| 2026-06-25 | 0.85 | 0.85 | 0.80 | 0.81 | 127K | -4.95% |
| 2026-06-24 | 0.82 | 0.86 | 0.82 | 0.85 | 96K | +3.67% |
| 2026-06-23 | 0.84 | 0.84 | 0.82 | 0.82 | 96K | -3.32% |
| 2026-06-22 | 0.86 | 0.88 | 0.84 | 0.85 | 150K | -1.28% |
| 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% |
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 -69.5% over the past year, below its 5-year annualized CAGR of -35.4%. 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 -69.5% 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.