5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
-18.80%
3 MONTH PERFORMANCE
-35.60%
6 MONTH PERFORMANCE
-74.07%
YEAR-TO-DATE PERFORMANCE
-98.88%
1 YEAR PERFORMANCE
-99.09%
Vyome Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $4.96 | $5.01 (1.01%) | $5.20 | $4.81 | 28.10 K | $1.46 M |
| 12/02/2025 | $5.00 | $4.95 (-1%) | $5.05 | $4.90 | 8.54 K | $1.45 M |
| 12/01/2025 | $5.00 | $4.95 (-1%) | $5.22 | $4.90 | 12.13 K | $1.45 M |
| 11/28/2025 | $5.25 | $5.18 (-1.33%) | $5.34 | $5.09 | 10.45 K | $1.51 M |
| 11/26/2025 | $5.14 | $5.14 (0%) | $5.37 | $5.06 | 10.16 K | $1.50 M |
| 11/25/2025 | $5.19 | $5.21 (0.39%) | $5.21 | $5.14 | 8.34 K | $1.52 M |
| 11/24/2025 | $4.89 | $5.15 (5.32%) | $5.36 | $4.83 | 11.66 K | $1.50 M |
| 11/21/2025 | $4.80 | $4.98 (3.75%) | $5.12 | $4.54 | 30.64 K | $1.46 M |
| 11/20/2025 | $4.44 | $4.77 (7.43%) | $4.77 | $4.44 | 22.10 K | $1.39 M |
| 11/19/2025 | $5.14 | $4.61 (-10.31%) | $5.50 | $4.51 | 45.00 K | $1.35 M |
| 11/18/2025 | $4.82 | $4.97 (3.11%) | $4.99 | $4.77 | 14.30 K | $1.45 M |
| 11/17/2025 | $4.87 | $4.88 (0.21%) | $5.10 | $4.82 | 9.88 K | $1.43 M |
| 11/14/2025 | $4.93 | $4.87 (-1.22%) | $5.18 | $4.76 | 29.50 K | $1.42 M |
| 11/13/2025 | $5.30 | $4.93 (-6.98%) | $5.35 | $4.87 | 32.02 K | $1.44 M |
| 11/12/2025 | $5.26 | $5.32 (1.14%) | $5.37 | $5.21 | 9.25 K | $1.55 M |
| 11/11/2025 | $5.35 | $5.31 (-0.75%) | $5.40 | $5.24 | 28.82 K | $1.55 M |
| 11/10/2025 | $5.30 | $5.44 (2.64%) | $5.52 | $5.30 | 12.70 K | $1.59 M |
| 11/07/2025 | $5.64 | $5.51 (-2.3%) | $5.64 | $5.04 | 30.50 K | $1.61 M |
| 11/06/2025 | $5.96 | $5.66 (-5.03%) | $5.96 | $5.62 | 22.95 K | $1.65 M |
| 11/05/2025 | $6.19 | $5.97 (-3.55%) | $6.19 | $5.82 | 32.90 K | $1.74 M |
| 11/04/2025 | $6.03 | $6.17 (2.32%) | $6.33 | $6.03 | 38.72 K | $1.80 M |
| 11/03/2025 | $5.87 | $6.31 (7.5%) | $6.56 | $5.87 | 181.20 K | $1.84 M |
| 10/31/2025 | $5.62 | $6.05 (7.65%) | $6.10 | $5.51 | 78.44 K | $1.77 M |
| 10/30/2025 | $5.30 | $5.58 (5.28%) | $5.70 | $5.30 | 35.95 K | $1.63 M |
| 10/29/2025 | $5.53 | $5.38 (-2.71%) | $5.64 | $5.33 | 81.45 K | $1.57 M |
| 10/28/2025 | $5.52 | $5.53 (0.18%) | $5.65 | $5.37 | 20.04 K | $1.62 M |
| 10/27/2025 | $5.31 | $5.52 (3.95%) | $5.68 | $5.31 | 26.92 K | $1.61 M |
| 10/24/2025 | $5.53 | $5.49 (-0.72%) | $5.70 | $5.48 | 27.21 K | $1.60 M |
| 10/23/2025 | $5.45 | $5.53 (1.47%) | $5.61 | $5.33 | 31.60 K | $1.62 M |
| 10/22/2025 | $5.44 | $5.45 (0.18%) | $5.66 | $5.36 | 85.64 K | $1.59 M |
| 10/21/2025 | $5.47 | $5.44 (-0.55%) | $5.50 | $5.28 | 46.63 K | $1.59 M |
| 10/20/2025 | $5.17 | $5.42 (4.84%) | $5.49 | $5.17 | 35.97 K | $1.58 M |
| 10/17/2025 | $5.21 | $5.28 (1.34%) | $5.30 | $5.08 | 23.10 K | $1.54 M |
| 10/16/2025 | $5.36 | $5.06 (-5.6%) | $5.36 | $5.00 | 65.24 K | $1.48 M |
| 10/15/2025 | $5.20 | $5.33 (2.5%) | $5.44 | $5.08 | 169.15 K | $1.56 M |
| 10/14/2025 | $4.83 | $5.30 (9.73%) | $5.35 | $4.71 | 84.80 K | $1.55 M |
| 10/13/2025 | $5.09 | $5.01 (-1.57%) | $5.37 | $4.87 | 85.85 K | $1.46 M |
| 10/10/2025 | $5.61 | $5.07 (-9.63%) | $5.61 | $5.01 | 163.20 K | $1.48 M |
| 10/09/2025 | $5.87 | $5.50 (-6.3%) | $5.98 | $5.41 | 122.40 K | $1.61 M |
| 10/08/2025 | $6.16 | $5.87 (-4.71%) | $6.17 | $5.71 | 125.93 K | $1.72 M |
| 10/07/2025 | $5.20 | $6.21 (19.42%) | $6.45 | $5.20 | 429.34 K | $1.81 M |
| 10/06/2025 | $5.41 | $5.25 (-2.96%) | $5.50 | $5.13 | 162.32 K | $1.53 M |
| 10/03/2025 | $5.36 | $5.51 (2.8%) | $5.60 | $5.30 | 99.50 K | $1.61 M |
| 10/02/2025 | $5.70 | $5.36 (-5.96%) | $5.72 | $5.30 | 270.97 K | $1.57 M |
| 10/01/2025 | $5.18 | $5.50 (6.18%) | $5.63 | $5.15 | 130.41 K | $1.61 M |
| 09/30/2025 | $5.39 | $5.18 (-3.9%) | $5.39 | $5.06 | 82.43 K | $1.51 M |
| 09/29/2025 | $5.65 | $5.36 (-5.13%) | $5.80 | $5.19 | 351.80 K | $1.57 M |
| 09/26/2025 | $5.50 | $5.17 (-6%) | $5.50 | $5.04 | 76.90 K | $1.51 M |
| 09/25/2025 | $5.23 | $5.41 (3.44%) | $5.65 | $5.06 | 113.46 K | $1.58 M |
| 09/24/2025 | $5.84 | $5.46 (-6.51%) | $5.84 | $5.20 | 155.12 K | $1.60 M |
| 09/23/2025 | $5.64 | $5.63 (-0.18%) | $5.88 | $5.60 | 118.20 K | $1.65 M |
| 09/22/2025 | $6.00 | $5.79 (-3.5%) | $6.21 | $5.75 | 304.22 K | $1.69 M |
| 09/19/2025 | $6.57 | $6.24 (-5.02%) | $6.63 | $6.16 | 251.50 K | $1.82 M |
| 09/18/2025 | $6.35 | $6.61 (4.09%) | $6.61 | $6.10 | 328.83 K | $1.93 M |
| 09/17/2025 | $9.35 | $6.32 (-32.41%) | $9.56 | $6.00 | 14.34 M | $1.85 M |
| 09/16/2025 | $6.65 | $6.05 (-9.02%) | $6.79 | $6.00 | 55.20 K | $1.77 M |
| 09/15/2025 | $7.02 | $6.45 (-8.12%) | $7.40 | $6.34 | 69.00 K | $1.88 M |
| 09/12/2025 | $7.33 | $7.30 (-0.41%) | $7.77 | $7.11 | 31.33 K | $192.49 M |
| 09/11/2025 | $7.72 | $7.54 (-2.33%) | $8.18 | $7.27 | 99.72 K | $198.82 M |
| 09/10/2025 | $8.00 | $8.04 (0.5%) | $8.21 | $7.81 | 35.93 K | $212.00 M |
| 09/09/2025 | $7.85 | $7.92 (0.89%) | $8.43 | $7.85 | 18.20 K | $208.84 M |
| 09/08/2025 | $8.00 | $8.09 (1.12%) | $8.46 | $7.80 | 33.04 K | $213.32 M |
| 09/05/2025 | $7.76 | $7.95 (2.45%) | $8.53 | $7.76 | 64.59 K | $209.63 M |
| 09/04/2025 | $8.40 | $7.78 (-7.38%) | $8.60 | $7.76 | 32.71 K | $205.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
