Vuzix Corporation (LON:0LRL)
London · Delayed Price · Currency is GBP · Price in USD 2.520
0.00 (0.00%)
Feb 12, 2026, 4:26 PM GMT
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | -4.49% | 93 |
| Feb 10, 2026 | 2.67 | 2.74 | 2.63 | 2.63 | 2.63 | -0.45% | 3,936 |
| Feb 9, 2026 | 2.46 | 2.66 | 2.46 | 2.64 | 2.64 | 7.32% | 3,701 |
| Feb 6, 2026 | 2.38 | 2.47 | 2.33 | 2.46 | 2.46 | 6.03% | 14,170 |
| Feb 5, 2026 | 2.44 | 2.44 | 2.31 | 2.32 | 2.32 | -3.33% | 9,541 |
| Feb 4, 2026 | 2.80 | 2.84 | 2.40 | 2.40 | 2.40 | -2.40% | 30,415 |
| Feb 3, 2026 | 2.59 | 2.59 | 2.46 | 2.46 | 2.46 | -3.95% | 2,493 |
| Feb 2, 2026 | 2.47 | 2.64 | 2.42 | 2.56 | 2.56 | -2.29% | 833 |
| Jan 30, 2026 | 2.66 | 2.66 | 2.56 | 2.62 | 2.62 | 1.75% | 1,568 |
| Jan 29, 2026 | 2.69 | 2.69 | 2.50 | 2.58 | 2.58 | -4.88% | 14,107 |
| Jan 28, 2026 | 2.95 | 3.00 | 2.70 | 2.71 | 2.71 | -6.98% | 3,848 |
| Jan 27, 2026 | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | 3.01% | 3,322 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.83 | 2.83 | 2.83 | -5.14% | 20,240 |
| Jan 23, 2026 | 3.04 | 3.08 | 2.97 | 2.98 | 2.98 | -3.87% | 7,542 |
| Jan 22, 2026 | 3.07 | 3.14 | 3.04 | 3.10 | 3.10 | 5.45% | 14,886 |
| Jan 21, 2026 | 3.16 | 3.16 | 2.93 | 2.94 | 2.94 | -6.19% | 23,548 |
| Jan 20, 2026 | 3.16 | 3.17 | 2.94 | 3.13 | 3.13 | -3.78% | 24,670 |
| Jan 16, 2026 | 3.27 | 3.33 | 3.21 | 3.26 | 3.26 | -0.61% | 15,835 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.26 | 3.28 | 3.28 | 0.18% | 5,260 |
| Jan 14, 2026 | 3.40 | 3.52 | 3.24 | 3.27 | 3.27 | -3.48% | 18,552 |
| Jan 13, 2026 | 3.34 | 3.45 | 3.32 | 3.39 | 3.39 | -0.09% | 1,088 |
| Jan 12, 2026 | 3.27 | 3.39 | 3.23 | 3.39 | 3.39 | 4.79% | 18,423 |
| Jan 9, 2026 | 3.52 | 3.52 | 3.24 | 3.24 | 3.24 | -1.52% | 12,347 |
| Jan 8, 2026 | 3.28 | 3.33 | 3.19 | 3.29 | 3.29 | -1.79% | 44,793 |
| Jan 7, 2026 | 3.61 | 3.61 | 3.32 | 3.35 | 3.35 | -5.75% | 42,561 |
| Jan 6, 2026 | 3.52 | 3.69 | 3.50 | 3.55 | 3.55 | -3.43% | 46,397 |
| Jan 5, 2026 | 3.85 | 3.85 | 3.65 | 3.68 | 3.68 | -4.30% | 7,252 |
| Jan 2, 2026 | 3.83 | 4.03 | 3.83 | 3.84 | 3.84 | -0.03% | 5,244 |
| Dec 31, 2025 | 3.74 | 3.88 | 3.56 | 3.84 | 3.84 | 3.11% | 5,364 |
| Dec 30, 2025 | 3.55 | 3.82 | 3.50 | 3.73 | 3.72 | 7.66% | 34,603 |
| Dec 29, 2025 | 3.36 | 3.51 | 3.22 | 3.46 | 3.46 | 7.79% | 8,955 |
| Dec 24, 2025 | 3.67 | 3.70 | 3.14 | 3.21 | 3.21 | -7.76% | 27,739 |
| Dec 23, 2025 | 3.30 | 3.60 | 2.98 | 3.48 | 3.48 | 19.67% | 116,163 |
| 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 |