Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.85	2.85	2.85	2.85	2.85	-0.07%	-
Jan 8, 2026	2.72	2.86	2.72	2.86	2.86	-3.32%	100
Jan 7, 2026	2.95	2.95	2.95	2.95	2.95	-4.40%	-
Jan 6, 2026	2.95	3.09	2.91	3.09	3.09	-1.90%	4,350
Jan 5, 2026	3.15	3.15	3.15	3.15	3.15	-5.58%	-
Jan 2, 2026	3.17	3.34	3.15	3.34	3.34	12.86%	10,000
Dec 30, 2025	2.96	2.96	2.96	2.96	2.96	-1.60%	-
Dec 29, 2025	2.86	3.00	2.86	3.00	3.00	-1.64%	799
Dec 23, 2025	2.42	3.05	2.42	3.05	3.05	17.92%	3,300
Dec 22, 2025	2.59	2.59	2.59	2.59	2.59	-2.92%	-
Dec 19, 2025	2.67	2.67	2.67	2.67	2.67	-0.52%	-
Dec 18, 2025	2.42	2.68	2.42	2.68	2.68	11.01%	3,800
Dec 17, 2025	2.42	2.42	2.42	2.42	2.42	8.05%	-
Dec 16, 2025	2.24	2.24	2.24	2.24	2.24	-3.62%	-
Dec 15, 2025	2.27	2.32	2.27	2.32	2.32	-4.76%	8,200
Dec 12, 2025	2.46	2.46	2.44	2.44	2.44	-6.09%	1,000
Dec 11, 2025	2.59	2.59	2.59	2.59	2.59	2.21%	-
Dec 10, 2025	2.54	2.54	2.54	2.54	2.54	-0.39%	-
Dec 9, 2025	2.45	2.56	2.45	2.55	2.55	8.43%	13,150
Dec 8, 2025	2.35	2.35	2.35	2.35	2.35	1.29%	-
Dec 5, 2025	2.32	2.32	2.32	2.32	2.32	5.17%	-
Dec 4, 2025	2.21	2.21	2.21	2.21	2.21	1.01%	-
Dec 3, 2025	2.18	2.18	2.18	2.18	2.18	2.92%	-
Dec 2, 2025	2.12	2.12	2.12	2.12	2.12	-6.93%	-
Dec 1, 2025	2.32	2.32	2.28	2.28	2.28	12.09%	10,025
Nov 28, 2025	2.03	2.03	2.03	2.03	2.03	0.99%	-
Nov 27, 2025	2.01	2.01	2.01	2.01	2.01	1.16%	-
Nov 26, 2025	1.99	1.99	1.99	1.99	1.99	2.37%	-
Nov 25, 2025	1.95	1.95	1.95	1.95	1.95	8.06%	-
Nov 24, 2025	1.80	1.80	1.80	1.80	1.80	3.09%	-
Nov 21, 2025	1.75	1.75	1.75	1.75	1.75	-4.33%	-
Nov 20, 2025	1.96	1.96	1.83	1.83	1.83	-	899
Nov 19, 2025	1.85	1.85	1.83	1.83	1.83	1.67%	100
Nov 18, 2025	1.80	1.80	1.80	1.80	1.80	-10.96%	-
Nov 17, 2025	2.02	2.02	2.02	2.02	2.02	0.80%	200
Nov 14, 2025	2.04	2.04	2.00	2.00	2.00	-12.74%	8,260
Nov 13, 2025	2.32	2.32	2.29	2.29	2.29	2.50%	100
Nov 12, 2025	2.24	2.24	2.24	2.24	2.24	0.99%	-
Nov 11, 2025	2.33	2.33	2.21	2.21	2.21	-10.00%	500
Nov 10, 2025	2.47	2.47	2.46	2.46	2.46	1.15%	70
Nov 7, 2025	2.43	2.43	2.43	2.43	2.43	-4.63%	-
Nov 6, 2025	2.59	2.59	2.52	2.55	2.55	-3.92%	13,500
Nov 5, 2025	2.65	2.65	2.65	2.65	2.65	-6.22%	-
Nov 4, 2025	2.83	2.83	2.83	2.83	2.83	-0.98%	-
Nov 3, 2025	2.86	2.86	2.86	2.86	2.86	2.29%	-
Oct 31, 2025	2.79	2.79	2.79	2.79	2.79	0.14%	-
Oct 30, 2025	3.30	3.30	2.79	2.79	2.79	-6.50%	16,500
Oct 29, 2025	3.05	3.05	2.98	2.98	2.98	-2.16%	951
Oct 28, 2025	3.05	3.05	3.05	3.05	3.05	-1.61%	2,600
Oct 27, 2025	3.10	3.10	3.10	3.10	3.10	1.04%	150