5 DAY PERFORMANCE
+25.47%
1 MONTH PERFORMANCE
+13.19%
3 MONTH PERFORMANCE
+24.88%
6 MONTH PERFORMANCE
-28.69%
YEAR-TO-DATE PERFORMANCE
-22.67%
1 YEAR PERFORMANCE
-72.75%
Vyome Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.17 | $2.16 (-0.46%) | $2.21 | $2.14 | 18.10 K | $12.79 M |
| 06/25/2026 | $2.15 | $2.11 (-1.86%) | $2.22 | $2.11 | 10.90 K | $12.49 M |
| 06/24/2026 | $2.16 | $2.10 (-2.78%) | $2.16 | $2.10 | 34.40 K | $12.43 M |
| 06/23/2026 | $2.20 | $2.12 (-3.64%) | $2.35 | $2.10 | 45.83 K | $12.55 M |
| 06/22/2026 | $2.22 | $2.17 (-2.25%) | $2.26 | $2.15 | 15.37 K | $12.84 M |
| 06/18/2026 | $2.28 | $2.17 (-4.82%) | $2.31 | $2.17 | 26.40 K | $12.84 M |
| 06/17/2026 | $2.18 | $2.18 (0%) | $2.31 | $2.18 | 29.22 K | $12.90 M |
| 06/16/2026 | $2.20 | $2.20 (0%) | $2.34 | $2.18 | 10.62 K | $13.02 M |
| 06/15/2026 | $2.17 | $2.17 (0%) | $2.31 | $2.13 | 15.53 K | $12.84 M |
| 06/12/2026 | $2.22 | $2.30 (3.6%) | $2.37 | $2.20 | 8.77 K | $13.61 M |
| 06/11/2026 | $2.21 | $2.28 (3.17%) | $2.30 | $2.19 | 13.20 K | $13.50 M |
| 06/10/2026 | $2.12 | $2.17 (2.36%) | $2.35 | $2.11 | 13.30 K | $12.84 M |
| 06/09/2026 | $2.13 | $2.11 (-0.94%) | $2.20 | $2.10 | 9.83 K | $12.49 M |
| 06/08/2026 | $2.11 | $2.19 (3.79%) | $2.25 | $2.10 | 64.15 K | $12.96 M |
| 06/05/2026 | $2.29 | $2.16 (-5.68%) | $2.29 | $2.11 | 14.30 K | $12.79 M |
| 06/04/2026 | $2.20 | $2.30 (4.55%) | $2.43 | $2.16 | 19.73 K | $13.61 M |
| 06/03/2026 | $2.27 | $2.26 (-0.44%) | $2.43 | $2.22 | 49.50 K | $13.38 M |
| 06/02/2026 | $2.24 | $2.30 (2.68%) | $2.34 | $2.24 | 23.21 K | $13.61 M |
| 06/01/2026 | $2.27 | $2.32 (2.2%) | $2.37 | $2.18 | 14.77 K | $13.73 M |
| 05/29/2026 | $2.33 | $2.34 (0.43%) | $2.39 | $2.27 | 21.87 K | $13.85 M |
| 05/28/2026 | $2.35 | $2.35 (0%) | $2.50 | $2.27 | 23.90 K | $13.91 M |
| 05/27/2026 | $2.22 | $2.24 (0.9%) | $2.33 | $2.22 | 17.20 K | $13.26 M |
| 05/26/2026 | $2.21 | $2.31 (4.52%) | $2.38 | $2.21 | 32.70 K | $13.67 M |
| 05/22/2026 | $2.14 | $2.23 (4.16%) | $2.25 | $2.14 | 16.60 K | $13.20 M |
| 05/21/2026 | $2.13 | $2.23 (4.69%) | $2.30 | $2.09 | 33.10 K | $13.20 M |
| 05/20/2026 | $1.93 | $2.11 (9.04%) | $2.15 | $1.93 | 22.40 K | $12.49 M |
| 05/19/2026 | $1.85 | $2.01 (8.65%) | $2.02 | $1.85 | 41.10 K | $11.90 M |
| 05/18/2026 | $1.87 | $1.89 (1.07%) | $1.92 | $1.81 | 26.50 K | $11.19 M |
| 05/15/2026 | $1.93 | $1.89 (-2.07%) | $1.93 | $1.85 | 21.90 K | $11.19 M |
| 05/14/2026 | $1.92 | $1.92 (0%) | $2.00 | $1.90 | 43.70 K | $11.37 M |
| 05/13/2026 | $1.95 | $1.92 (-1.54%) | $1.98 | $1.89 | 39.20 K | $11.37 M |
| 05/12/2026 | $1.99 | $1.98 (-0.5%) | $2.04 | $1.91 | 253.90 K | $11.72 M |
| 05/11/2026 | $2.03 | $1.97 (-2.96%) | $2.20 | $1.95 | 45.60 K | $11.66 M |
| 05/08/2026 | $2.14 | $2.06 (-3.74%) | $2.28 | $2.06 | 19.90 K | $12.19 M |
| 05/07/2026 | $2.20 | $2.10 (-4.55%) | $2.21 | $2.10 | 6.10 K | $12.43 M |
| 05/06/2026 | $2.10 | $2.20 (4.76%) | $2.30 | $2.10 | 31.00 K | $13.02 M |
| 05/05/2026 | $2.06 | $2.07 (0.53%) | $2.14 | $2.05 | 30.90 K | $12.25 M |
| 05/04/2026 | $1.93 | $2.09 (8.29%) | $2.13 | $1.93 | 27.60 K | $12.37 M |
| 05/01/2026 | $2.04 | $1.96 (-3.92%) | $2.09 | $1.96 | 25.30 K | $11.60 M |
| 04/30/2026 | $2.00 | $2.03 (1.5%) | $2.08 | $2.00 | 14.60 K | $12.02 M |
| 04/29/2026 | $2.10 | $2.04 (-2.86%) | $2.12 | $2.03 | 20.80 K | $12.08 M |
| 04/28/2026 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.04 | 32.60 K | $12.43 M |
| 04/27/2026 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.13 | 17.50 K | $12.73 M |
| 04/24/2026 | $2.22 | $2.21 (-0.45%) | $2.27 | $2.16 | 36.70 K | $13.08 M |
| 04/23/2026 | $2.22 | $2.26 (1.8%) | $2.32 | $2.21 | 12.80 K | $13.38 M |
| 04/22/2026 | $2.23 | $2.27 (1.79%) | $2.35 | $2.22 | 25.70 K | $13.44 M |
| 04/21/2026 | $2.33 | $2.26 (-3%) | $2.36 | $2.25 | 25.00 K | $13.38 M |
| 04/20/2026 | $2.22 | $2.35 (5.86%) | $2.38 | $2.17 | 24.30 K | $13.91 M |
| 04/17/2026 | $2.26 | $2.21 (-2.21%) | $2.33 | $2.20 | 21.50 K | $13.08 M |
| 04/16/2026 | $2.25 | $2.22 (-1.33%) | $2.30 | $2.16 | 29.20 K | $13.14 M |
| 04/15/2026 | $2.24 | $2.24 (0%) | $2.32 | $2.22 | 15.60 K | $13.26 M |
| 04/14/2026 | $2.33 | $2.28 (-2.15%) | $2.35 | $2.24 | 33.90 K | $13.50 M |
| 04/13/2026 | $2.16 | $2.32 (7.41%) | $2.43 | $2.13 | 22.90 K | $13.73 M |
| 04/10/2026 | $2.33 | $2.19 (-6.01%) | $2.33 | $2.15 | 13.80 K | $12.96 M |
| 04/09/2026 | $2.14 | $2.30 (7.48%) | $2.34 | $2.07 | 16.00 K | $13.61 M |
| 04/08/2026 | $2.19 | $2.13 (-2.96%) | $2.25 | $2.13 | 12.60 K | $12.61 M |
| 04/07/2026 | $2.14 | $2.11 (-1.4%) | $2.36 | $2.02 | 18.70 K | $12.49 M |
| 04/06/2026 | $2.15 | $2.16 (0.47%) | $2.26 | $2.15 | 12.00 K | $12.79 M |
| 04/02/2026 | $2.21 | $2.13 (-3.45%) | $2.21 | $2.12 | 5.10 K | $12.61 M |
| 04/01/2026 | $2.20 | $2.15 (-2.41%) | $2.22 | $2.12 | 12.70 K | $12.73 M |
| 03/31/2026 | $2.12 | $2.15 (1.42%) | $2.23 | $2.08 | 26.30 K | $12.73 M |
| 03/30/2026 | $2.10 | $2.04 (-2.86%) | $2.15 | $2.04 | 22.40 K | $12.08 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.
