Vuzix Corporation (LON:0LRL)
London · Delayed Price · Currency is GBP · Price in USD 3.592
+0.097 (2.78%)
At close: Oct 23, 2025
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.67 | 3.68 | 3.57 | 3.57 | 3.57 | -2.86% | 15,469 |
| Oct 10, 2025 | 3.95 | 3.95 | 3.54 | 3.67 | 3.67 | -1.74% | 17,642 |
| Oct 9, 2025 | 3.99 | 4.00 | 3.73 | 3.74 | 3.74 | -6.74% | 24,608 |
| Oct 8, 2025 | 3.86 | 4.01 | 3.67 | 4.01 | 4.01 | 2.98% | 12,178 |
| Oct 7, 2025 | 3.93 | 4.12 | 3.81 | 3.89 | 3.89 | -2.29% | 8,552 |
| Oct 6, 2025 | 3.95 | 4.11 | 3.91 | 3.98 | 3.98 | 3.51% | 56,953 |
| Oct 3, 2025 | 3.81 | 3.96 | 3.74 | 3.85 | 3.85 | 3.42% | 27,463 |
| Oct 2, 2025 | 3.49 | 3.83 | 3.49 | 3.72 | 3.72 | 7.61% | 17,403 |
| Oct 1, 2025 | 3.00 | 3.74 | 3.00 | 3.46 | 3.46 | 11.81% | 60,162 |
| Sep 30, 2025 | 3.06 | 3.17 | 3.05 | 3.09 | 3.09 | 1.34% | 2,504 |
| Sep 29, 2025 | 3.40 | 3.40 | 3.05 | 3.05 | 3.05 | -1.96% | 6,896 |
| Sep 26, 2025 | 3.00 | 3.11 | 2.97 | 3.11 | 3.11 | 10.48% | 22,663 |
| Sep 25, 2025 | 2.91 | 2.97 | 2.81 | 2.82 | 2.82 | -11.48% | 4,723 |
| Sep 24, 2025 | 3.27 | 3.50 | 3.16 | 3.18 | 3.18 | -4.36% | 28,341 |
| Sep 23, 2025 | 3.29 | 4.08 | 3.20 | 3.33 | 3.33 | 1.81% | 103,343 |
| Sep 22, 2025 | 2.74 | 3.27 | 2.63 | 3.27 | 3.27 | 29.60% | 62,742 |
| Sep 19, 2025 | 2.49 | 2.57 | 2.46 | 2.52 | 2.52 | 3.92% | 6,410 |
| Sep 18, 2025 | 2.37 | 2.50 | 2.37 | 2.43 | 2.43 | 1.42% | 20,971 |
| Sep 17, 2025 | 2.34 | 2.47 | 2.28 | 2.39 | 2.39 | 8.44% | 9,153 |
| Sep 16, 2025 | 2.21 | 2.22 | 2.17 | 2.21 | 2.21 | 3.28% | 2,739 |
| Sep 15, 2025 | 2.26 | 2.27 | 2.14 | 2.14 | 2.14 | -4.04% | 10,161 |
| Sep 12, 2025 | 2.33 | 2.34 | 2.20 | 2.23 | 2.23 | -4.09% | 15,368 |
| Sep 11, 2025 | 2.25 | 2.35 | 2.25 | 2.32 | 2.32 | 2.70% | 36,757 |
| Sep 10, 2025 | 2.29 | 2.37 | 2.25 | 2.26 | 2.26 | -2.12% | 3,678 |
| Sep 9, 2025 | 2.35 | 2.38 | 2.30 | 2.31 | 2.31 | -2.00% | 3,489 |
| Sep 8, 2025 | 2.62 | 2.67 | 2.36 | 2.36 | 2.36 | -3.44% | 22,936 |
| Sep 5, 2025 | 2.28 | 2.44 | 2.20 | 2.44 | 2.44 | 12.40% | 4,971 |
| Sep 4, 2025 | 2.13 | 2.22 | 2.13 | 2.17 | 2.17 | 4.38% | 4,291 |
| Sep 3, 2025 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -1.24% | 1,371 |
| Sep 2, 2025 | 2.07 | 2.18 | 2.07 | 2.11 | 2.11 | -0.28% | 2,253 |
| Aug 29, 2025 | 2.16 | 2.16 | 2.11 | 2.11 | 2.11 | -1.77% | 8,914 |
| Aug 28, 2025 | 2.09 | 2.15 | 2.09 | 2.15 | 2.15 | 3.77% | 387 |
| Aug 27, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | 0.05% | 22,681 |
| Aug 26, 2025 | 2.07 | 2.10 | 2.07 | 2.07 | 2.07 | 0.24% | 4,018 |
| Aug 25, 2025 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -4.35% | 1,157 |
| Aug 22, 2025 | 1.94 | 2.16 | 1.91 | 2.16 | 2.16 | 14.23% | 11,168 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.79% | 4,138 |
| Aug 20, 2025 | 1.93 | 1.93 | 1.84 | 1.91 | 1.91 | -0.26% | 12,190 |
| Aug 19, 2025 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | -6.14% | 3,783 |
| Aug 18, 2025 | 2.00 | 2.06 | 1.98 | 2.04 | 2.04 | 0.99% | 4,357 |
| Aug 15, 2025 | 2.17 | 2.29 | 2.02 | 2.02 | 2.02 | -7.99% | 11,516 |
| Aug 14, 2025 | 2.30 | 2.30 | 2.16 | 2.19 | 2.19 | -3.52% | 17,080 |