5 DAY PERFORMANCE
+14.66%
1 MONTH PERFORMANCE
+29.13%
3 MONTH PERFORMANCE
+19.28%
6 MONTH PERFORMANCE
-15.29%
YEAR-TO-DATE PERFORMANCE
-22.67%
1 YEAR PERFORMANCE
-76.89%
Vyome Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.21 | $2.25 (1.81%) | $2.30 | $2.21 | 4.70 K | $15.79 M |
| 08/20/2026 | $2.28 | $2.28 (0%) | $2.32 | $2.23 | 9.50 K | $16.00 M |
| 08/19/2026 | $2.20 | $2.32 (5.45%) | $2.36 | $2.20 | 25.40 K | $16.28 M |
| 08/18/2026 | $2.22 | $2.27 (2.25%) | $2.27 | $2.14 | 6.87 K | $15.93 M |
| 08/17/2026 | $2.13 | $2.27 (6.57%) | $2.30 | $2.13 | 14.41 K | $15.93 M |
| 08/14/2026 | $2.17 | $2.18 (0.46%) | $2.23 | $2.12 | 6.14 K | $15.30 M |
| 08/13/2026 | $2.18 | $2.16 (-0.92%) | $2.24 | $2.13 | 5.41 K | $15.16 M |
| 08/12/2026 | $2.26 | $2.22 (-1.77%) | $2.26 | $2.22 | 11.50 K | $15.58 M |
| 08/11/2026 | $2.24 | $2.25 (0.45%) | $2.27 | $2.23 | 9.08 K | $15.79 M |
| 08/10/2026 | $2.16 | $2.21 (2.31%) | $2.22 | $2.13 | 6.26 K | $15.51 M |
| 08/07/2026 | $2.10 | $2.16 (2.86%) | $2.16 | $1.99 | 15.22 K | $12.79 M |
| 08/06/2026 | $2.13 | $2.14 (0.47%) | $2.14 | $2.13 | 1.91 K | $12.67 M |
| 08/05/2026 | $2.17 | $2.14 (-1.38%) | $2.27 | $2.13 | 10.17 K | $12.67 M |
| 08/04/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.10 | 5.91 K | $12.84 M |
| 08/03/2026 | $2.09 | $2.17 (3.83%) | $2.18 | $1.97 | 11.05 K | $12.84 M |
| 07/31/2026 | $2.03 | $2.12 (4.43%) | $2.14 | $2.01 | 23.25 K | $12.55 M |
| 07/30/2026 | $2.05 | $2.01 (-1.95%) | $2.05 | $2.00 | 2.45 K | $11.90 M |
| 07/29/2026 | $1.99 | $1.99 (0%) | $2.07 | $1.98 | 5.36 K | $11.78 M |
| 07/28/2026 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.98 | 10.12 K | $11.78 M |
| 07/27/2026 | $2.06 | $2.00 (-2.91%) | $2.10 | $2.00 | 6.00 K | $11.84 M |
| 07/24/2026 | $2.11 | $2.06 (-2.37%) | $2.12 | $2.04 | 9.73 K | $12.19 M |
| 07/23/2026 | $2.13 | $2.14 (0.47%) | $2.19 | $2.09 | 6.20 K | $12.67 M |
| 07/22/2026 | $2.20 | $2.12 (-3.64%) | $2.20 | $2.12 | 15.10 K | $12.55 M |
| 07/21/2026 | $2.15 | $2.18 (1.4%) | $2.18 | $2.12 | 14.70 K | $12.90 M |
| 07/20/2026 | $2.15 | $2.19 (1.86%) | $2.19 | $2.15 | 6.56 K | $12.96 M |
| 07/17/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.12 | 10.01 K | $12.73 M |
| 07/16/2026 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.13 | 6.70 K | $12.96 M |
| 07/15/2026 | $2.22 | $2.27 (2.25%) | $2.27 | $2.21 | 29.30 K | $13.44 M |
| 07/14/2026 | $2.24 | $2.18 (-2.68%) | $2.24 | $2.17 | 10.81 K | $12.90 M |
| 07/13/2026 | $2.22 | $2.24 (0.9%) | $2.24 | $2.18 | 15.21 K | $13.26 M |
| 07/10/2026 | $2.24 | $2.25 (0.45%) | $2.29 | $2.18 | 22.42 K | $13.32 M |
| 07/09/2026 | $2.14 | $2.23 (4.21%) | $2.23 | $2.10 | 26.03 K | $13.20 M |
| 07/08/2026 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.10 | 21.14 K | $12.61 M |
| 07/07/2026 | $2.18 | $2.20 (0.92%) | $2.24 | $2.18 | 5.00 K | $13.02 M |
| 07/06/2026 | $2.25 | $2.23 (-0.89%) | $2.28 | $2.19 | 12.90 K | $13.20 M |
| 07/02/2026 | $2.21 | $2.30 (4.07%) | $2.30 | $2.16 | 19.86 K | $13.61 M |
| 07/01/2026 | $2.25 | $2.25 (0%) | $2.28 | $2.16 | 22.64 K | $13.32 M |
| 06/30/2026 | $2.14 | $2.15 (0.47%) | $2.22 | $2.14 | 11.01 K | $12.73 M |
| 06/29/2026 | $2.16 | $2.13 (-1.39%) | $2.20 | $2.13 | 4.90 K | $12.61 M |
| 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 |
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.
