Vuzix Corporation (LON:0LRL)
London · Delayed Price · Currency is GBP · Price in USD 3.520
+0.612 (21.05%)
Dec 23, 2025, 7:13 PM BST
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.30 | 3.55 | 2.98 | 3.54 | - | 21.70% | 44,402 |
| Dec 22, 2025 | 3.19 | 3.19 | 2.91 | 2.91 | 2.91 | -6.79% | 16,212 |
| Dec 19, 2025 | 3.06 | 3.21 | 3.04 | 3.12 | 3.12 | -3.85% | 31,139 |
| Dec 18, 2025 | 3.00 | 3.28 | 3.00 | 3.25 | 3.25 | 9.81% | 17,280 |
| Dec 17, 2025 | 2.95 | 3.04 | 2.86 | 2.96 | 2.96 | 2.96% | 2,492 |
| Dec 16, 2025 | 2.62 | 2.93 | 2.62 | 2.87 | 2.87 | 3.24% | 2,527 |
| Dec 15, 2025 | 2.78 | 2.81 | 2.71 | 2.78 | 2.78 | -1.03% | 2,390 |
| Dec 12, 2025 | 2.78 | 2.99 | 2.73 | 2.81 | 2.81 | -5.42% | 44,051 |
| Dec 11, 2025 | 3.06 | 3.10 | 2.88 | 2.97 | 2.97 | -5.05% | 8,647 |
| Dec 10, 2025 | 2.98 | 3.14 | 2.96 | 3.13 | 3.13 | 3.92% | 8,458 |
| Dec 9, 2025 | 2.95 | 3.03 | 2.88 | 3.01 | 3.01 | 5.24% | 26,100 |
| Dec 8, 2025 | 2.62 | 2.90 | 2.62 | 2.86 | 2.86 | 3.25% | 3,167 |
| Dec 5, 2025 | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | 0.84% | 4,276 |
| Dec 4, 2025 | 2.71 | 2.76 | 2.71 | 2.75 | 2.75 | 5.65% | 378 |
| Dec 3, 2025 | 2.64 | 2.65 | 2.52 | 2.60 | 2.60 | -0.19% | 1,683 |
| Dec 2, 2025 | 2.51 | 2.62 | 2.51 | 2.61 | 2.61 | 3.17% | 2,675 |
| Dec 1, 2025 | 2.58 | 2.64 | 2.44 | 2.53 | 2.53 | -5.08% | 35,632 |
| Nov 28, 2025 | 2.59 | 2.85 | 2.54 | 2.66 | 2.66 | 11.30% | 67,764 |
| Nov 26, 2025 | 2.35 | 2.47 | 2.34 | 2.39 | 2.39 | 5.29% | 4,992 |
| Nov 25, 2025 | 2.33 | 2.33 | 2.21 | 2.27 | 2.27 | -0.87% | 47,561 |
| Nov 24, 2025 | 2.20 | 2.29 | 2.15 | 2.29 | 2.29 | 7.76% | 1,934 |
| Nov 21, 2025 | 2.15 | 2.15 | 2.06 | 2.13 | 2.13 | 0.47% | 1,679 |
| Nov 20, 2025 | 2.27 | 2.28 | 2.12 | 2.12 | 2.12 | -4.56% | 3,356 |
| Nov 19, 2025 | 2.20 | 2.22 | 2.18 | 2.22 | 2.22 | -0.40% | 87 |
| Nov 18, 2025 | 2.08 | 2.23 | 2.08 | 2.23 | 2.23 | 5.55% | 4,398 |
| Nov 17, 2025 | 2.22 | 2.27 | 2.11 | 2.11 | 2.11 | -7.54% | 7,104 |
| Nov 14, 2025 | 2.27 | 2.42 | 2.27 | 2.28 | 2.28 | -5.86% | 6,735 |
| Nov 13, 2025 | 2.78 | 2.95 | 2.42 | 2.42 | 2.42 | -9.29% | 8,799 |
| Nov 12, 2025 | 2.70 | 2.72 | 2.65 | 2.67 | 2.67 | 1.91% | 1,856 |
| Nov 11, 2025 | 2.76 | 2.76 | 2.56 | 2.62 | 2.62 | -5.24% | 8,565 |
| Nov 10, 2025 | 2.95 | 3.02 | 2.77 | 2.77 | 2.77 | - | 18,593 |
| Nov 7, 2025 | 2.78 | 2.78 | 2.69 | 2.77 | 2.77 | -5.31% | 7,125 |
| Nov 6, 2025 | 3.06 | 3.06 | 2.84 | 2.92 | 2.92 | -3.47% | 23,775 |
| Nov 5, 2025 | 2.95 | 3.12 | 2.95 | 3.03 | 3.03 | -2.89% | 20,419 |
| Nov 4, 2025 | 3.25 | 3.28 | 3.10 | 3.12 | 3.12 | -7.43% | 11,035 |
| Nov 3, 2025 | 3.33 | 3.38 | 3.30 | 3.37 | 3.37 | 1.82% | 2,553 |
| Oct 31, 2025 | 3.34 | 3.41 | 3.31 | 3.31 | 3.31 | 0.15% | 2,701 |
| Oct 30, 2025 | 3.48 | 3.59 | 3.30 | 3.30 | 3.30 | -6.57% | 4,097 |
| Oct 29, 2025 | 3.60 | 3.62 | 3.51 | 3.53 | 3.53 | -0.23% | 7,885 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | -3.41% | 3,517 |
| Oct 27, 2025 | 3.81 | 3.83 | 3.60 | 3.67 | 3.67 | -2.21% | 22,583 |
| Oct 24, 2025 | 3.61 | 3.78 | 3.61 | 3.75 | 3.75 | 4.34% | 14,225 |
| Oct 23, 2025 | 3.58 | 3.66 | 3.52 | 3.59 | 3.59 | 2.78% | 8,181 |
| Oct 22, 2025 | 4.00 | 4.04 | 3.50 | 3.50 | 3.50 | -10.84% | 53,824 |
| Oct 21, 2025 | 4.13 | 4.20 | 3.85 | 3.92 | 3.92 | -4.27% | 12,285 |
| Oct 20, 2025 | 3.86 | 4.14 | 3.80 | 4.10 | 4.10 | 10.86% | 37,805 |
| Oct 17, 2025 | 3.73 | 3.91 | 3.52 | 3.69 | 3.69 | -6.24% | 6,434 |
| Oct 16, 2025 | 4.19 | 4.19 | 3.80 | 3.94 | 3.94 | 0.54% | 17,328 |
| Oct 15, 2025 | 3.83 | 3.93 | 3.74 | 3.92 | 3.92 | 3.81% | 5,842 |
| Oct 14, 2025 | 3.52 | 3.78 | 3.39 | 3.78 | 3.78 | 5.89% | 9,276 |