5 DAY PERFORMANCE
+8.49%
1 MONTH PERFORMANCE
-1.40%
3 MONTH PERFORMANCE
-39.05%
6 MONTH PERFORMANCE
-68.85%
YEAR-TO-DATE PERFORMANCE
-18.31%
1 YEAR PERFORMANCE
-97.93%
Vyome Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.58 | $2.81 (8.91%) | $3.00 | $2.58 | 242.36 K | $821.05 K |
| 02/17/2026 | $2.51 | $2.63 (4.78%) | $2.70 | $2.51 | 72.61 K | $768.46 K |
| 02/13/2026 | $2.57 | $2.59 (0.78%) | $2.76 | $2.56 | 125.00 K | $756.77 K |
| 02/12/2026 | $2.55 | $2.61 (2.35%) | $2.64 | $2.52 | 130.62 K | $762.61 K |
| 02/11/2026 | $2.53 | $2.56 (1.19%) | $2.61 | $2.32 | 141.50 K | $748.00 K |
| 02/10/2026 | $2.54 | $2.57 (1.18%) | $2.71 | $2.50 | 148.80 K | $750.93 K |
| 02/09/2026 | $2.81 | $2.57 (-8.54%) | $2.84 | $2.54 | 228.32 K | $750.93 K |
| 02/06/2026 | $2.28 | $2.74 (20.18%) | $2.93 | $2.28 | 484.50 K | $800.60 K |
| 02/05/2026 | $2.53 | $2.30 (-9.09%) | $2.65 | $2.26 | 330.51 K | $672.03 K |
| 02/04/2026 | $2.05 | $2.57 (25.37%) | $2.78 | $2.04 | 913.80 K | $750.93 K |
| 02/03/2026 | $2.17 | $2.07 (-4.61%) | $2.33 | $2.01 | 484.30 K | $604.83 K |
| 02/02/2026 | $1.86 | $2.20 (18.28%) | $2.21 | $1.75 | 1.35 M | $642.82 K |
| 01/30/2026 | $2.03 | $1.92 (-5.42%) | $2.20 | $1.87 | 282.82 K | $561.00 K |
| 01/29/2026 | $2.38 | $2.14 (-10.08%) | $2.38 | $2.12 | 611.90 K | $625.28 K |
| 01/28/2026 | $2.69 | $2.54 (-5.58%) | $2.77 | $2.52 | 1.14 M | $742.16 K |
| 01/27/2026 | $3.64 | $3.26 (-10.44%) | $3.89 | $2.65 | 44.20 M | $952.54 K |
| 01/26/2026 | $3.24 | $3.11 (-4.01%) | $3.25 | $3.06 | 39.70 K | $908.71 K |
| 01/23/2026 | $2.99 | $3.19 (6.69%) | $3.25 | $2.91 | 52.22 K | $932.08 K |
| 01/22/2026 | $2.77 | $2.92 (5.42%) | $2.97 | $2.65 | 48.52 K | $853.19 K |
| 01/21/2026 | $2.78 | $2.68 (-3.6%) | $2.78 | $2.65 | 17.32 K | $783.07 K |
| 01/20/2026 | $2.80 | $2.76 (-1.43%) | $2.87 | $2.70 | 17.14 K | $806.44 K |
| 01/16/2026 | $3.11 | $2.85 (-8.36%) | $3.11 | $2.85 | 29.83 K | $832.74 K |
| 01/15/2026 | $3.10 | $3.09 (-0.32%) | $3.30 | $3.03 | 21.25 K | $902.86 K |
| 01/14/2026 | $3.12 | $3.02 (-3.21%) | $3.21 | $3.00 | 13.10 K | $882.41 K |
| 01/13/2026 | $3.25 | $3.11 (-4.31%) | $3.30 | $3.03 | 36.18 K | $908.71 K |
| 01/12/2026 | $3.25 | $3.23 (-0.62%) | $3.44 | $3.13 | 56.50 K | $943.77 K |
| 01/09/2026 | $3.46 | $3.22 (-6.94%) | $3.51 | $3.20 | 13.01 K | $940.85 K |
| 01/08/2026 | $3.51 | $3.43 (-2.28%) | $3.66 | $3.35 | 9.45 K | $1.00 M |
| 01/07/2026 | $3.21 | $3.41 (6.23%) | $3.46 | $3.17 | 14.30 K | $996.36 K |
| 01/06/2026 | $3.26 | $3.16 (-3.07%) | $3.35 | $3.11 | 21.80 K | $923.32 K |
| 01/05/2026 | $3.53 | $3.21 (-9.07%) | $3.53 | $3.20 | 41.00 K | $937.93 K |
| 01/02/2026 | $3.50 | $3.55 (1.43%) | $3.55 | $3.26 | 36.22 K | $1.04 M |
| 12/31/2025 | $3.48 | $3.44 (-1.15%) | $3.69 | $3.35 | 31.60 K | $1.01 M |
| 12/30/2025 | $3.59 | $3.44 (-4.18%) | $3.66 | $3.44 | 35.10 K | $1.01 M |
| 12/29/2025 | $3.73 | $3.59 (-3.75%) | $3.77 | $3.56 | 20.97 K | $1.05 M |
| 12/26/2025 | $3.67 | $3.73 (1.63%) | $3.84 | $3.64 | 18.10 K | $1.09 M |
| 12/24/2025 | $3.67 | $3.76 (2.45%) | $3.76 | $3.62 | 5.80 K | $1.10 M |
| 12/23/2025 | $3.80 | $3.63 (-4.47%) | $3.80 | $3.63 | 23.91 K | $1.06 M |
| 12/22/2025 | $3.63 | $3.88 (6.89%) | $3.88 | $3.62 | 33.11 K | $1.13 M |
| 12/19/2025 | $3.90 | $3.68 (-5.64%) | $4.02 | $3.57 | 54.42 K | $1.08 M |
| 12/18/2025 | $3.97 | $3.88 (-2.27%) | $4.05 | $3.88 | 21.51 K | $1.13 M |
| 12/17/2025 | $4.16 | $3.96 (-4.81%) | $4.16 | $3.89 | 28.80 K | $1.16 M |
| 12/16/2025 | $4.03 | $4.07 (0.99%) | $4.36 | $4.03 | 19.25 K | $1.19 M |
| 12/15/2025 | $4.50 | $4.10 (-8.89%) | $4.57 | $4.09 | 36.53 K | $1.20 M |
| 12/12/2025 | $4.75 | $4.62 (-2.74%) | $4.88 | $4.62 | 21.70 K | $1.35 M |
| 12/11/2025 | $4.75 | $4.77 (0.42%) | $5.00 | $4.72 | 36.71 K | $1.39 M |
| 12/10/2025 | $4.92 | $4.85 (-1.42%) | $5.19 | $4.67 | 54.96 K | $1.42 M |
| 12/09/2025 | $5.60 | $5.02 (-10.36%) | $5.60 | $4.90 | 107.58 K | $1.47 M |
| 12/08/2025 | $5.17 | $5.73 (10.83%) | $5.88 | $4.80 | 728.21 K | $1.67 M |
| 12/05/2025 | $5.45 | $5.01 (-8.07%) | $5.45 | $5.01 | 24.83 K | $1.46 M |
| 12/04/2025 | $5.09 | $5.09 (0%) | $5.34 | $5.05 | 14.23 K | $1.49 M |
| 12/03/2025 | $4.96 | $5.01 (1.01%) | $5.20 | $4.81 | 28.10 K | $1.46 M |
| 12/02/2025 | $5.00 | $4.96 (-0.8%) | $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 |
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.
