Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.850
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST - Market closed
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.75 | 2.86 | 2.66 | 2.85 | 2.85 | - | 1,566,840 |
| Nov 6, 2025 | 3.05 | 3.07 | 2.82 | 2.85 | 2.85 | -6.56% | 1,213,689 |
| Nov 5, 2025 | 3.10 | 3.12 | 2.98 | 3.05 | 3.05 | -2.24% | 1,463,590 |
| Nov 4, 2025 | 3.24 | 3.29 | 3.09 | 3.12 | 3.12 | -7.96% | 1,770,734 |
| Nov 3, 2025 | 3.35 | 3.42 | 3.30 | 3.39 | 3.39 | 1.19% | 1,132,880 |
| Oct 31, 2025 | 3.33 | 3.44 | 3.30 | 3.35 | 3.35 | 1.82% | 1,006,161 |
| Oct 30, 2025 | 3.52 | 3.55 | 3.27 | 3.29 | 3.29 | -8.86% | 1,327,257 |
| Oct 29, 2025 | 3.55 | 3.64 | 3.50 | 3.61 | 3.61 | 0.84% | 1,745,147 |
| Oct 28, 2025 | 3.60 | 3.64 | 3.52 | 3.58 | 3.58 | -1.10% | 1,397,133 |
| Oct 27, 2025 | 3.76 | 3.83 | 3.57 | 3.62 | 3.62 | -1.09% | 1,255,739 |
| Oct 24, 2025 | 3.71 | 3.78 | 3.64 | 3.66 | 3.66 | 1.39% | 1,520,002 |
| Oct 23, 2025 | 3.53 | 3.70 | 3.53 | 3.61 | 3.61 | 2.70% | 1,227,489 |
| Oct 22, 2025 | 3.90 | 3.97 | 3.43 | 3.52 | 3.52 | -11.01% | 2,661,365 |
| Oct 21, 2025 | 4.07 | 4.10 | 3.83 | 3.95 | 3.95 | -3.19% | 1,761,005 |
| Oct 20, 2025 | 3.84 | 4.15 | 3.80 | 4.08 | 4.08 | 9.68% | 2,741,643 |
| Oct 17, 2025 | 3.90 | 3.90 | 3.62 | 3.72 | 3.72 | -6.77% | 2,508,034 |
| Oct 16, 2025 | 4.06 | 4.15 | 3.80 | 3.99 | 3.99 | -1.24% | 1,861,463 |
| Oct 15, 2025 | 3.78 | 4.05 | 3.73 | 4.04 | 4.04 | 9.49% | 2,639,942 |
| Oct 14, 2025 | 3.55 | 3.80 | 3.38 | 3.69 | 3.69 | 1.37% | 1,857,036 |
| Oct 13, 2025 | 3.70 | 3.74 | 3.55 | 3.64 | 3.64 | 3.41% | 1,282,787 |
| Oct 10, 2025 | 3.86 | 3.93 | 3.51 | 3.52 | 3.52 | -8.33% | 3,018,622 |
| Oct 9, 2025 | 3.97 | 4.00 | 3.71 | 3.84 | 3.84 | -5.42% | 2,675,350 |
| Oct 8, 2025 | 3.83 | 4.13 | 3.65 | 4.06 | 4.06 | 5.73% | 2,868,925 |
| Oct 7, 2025 | 3.91 | 4.29 | 3.80 | 3.84 | 3.84 | -0.78% | 3,690,455 |
| Oct 6, 2025 | 4.02 | 4.13 | 3.83 | 3.87 | 3.87 | -0.51% | 2,759,051 |
| Oct 3, 2025 | 3.83 | 3.99 | 3.70 | 3.89 | 3.89 | 2.64% | 3,377,443 |
| Oct 2, 2025 | 3.52 | 3.84 | 3.52 | 3.79 | 3.79 | 8.91% | 4,197,686 |
| Oct 1, 2025 | 3.24 | 3.75 | 3.20 | 3.48 | 3.48 | 11.18% | 5,331,548 |
| Sep 30, 2025 | 3.05 | 3.19 | 3.03 | 3.13 | 3.13 | 1.95% | 2,647,375 |
| Sep 29, 2025 | 3.22 | 3.37 | 3.01 | 3.07 | 3.07 | 0.99% | 3,192,099 |
| Sep 26, 2025 | 2.99 | 3.14 | 2.97 | 3.04 | 3.04 | 4.11% | 2,786,022 |
| Sep 25, 2025 | 3.00 | 3.01 | 2.80 | 2.92 | 2.92 | -7.01% | 6,251,053 |
| Sep 24, 2025 | 3.31 | 3.51 | 3.11 | 3.14 | 3.14 | -4.27% | 2,538,682 |
| Sep 23, 2025 | 3.35 | 4.10 | 3.19 | 3.28 | 3.28 | -2.96% | 10,670,446 |
| Sep 22, 2025 | 2.65 | 3.46 | 2.62 | 3.38 | 3.38 | 31.52% | 12,388,658 |
| Sep 19, 2025 | 2.49 | 2.59 | 2.45 | 2.57 | 2.57 | 4.90% | 3,344,697 |
| Sep 18, 2025 | 2.40 | 2.50 | 2.32 | 2.45 | 2.45 | 3.38% | 1,898,156 |
| Sep 17, 2025 | 2.26 | 2.49 | 2.25 | 2.37 | 2.37 | 6.28% | 2,458,047 |
| Sep 16, 2025 | 2.21 | 2.24 | 2.16 | 2.23 | 2.23 | 0.45% | 672,901 |
| Sep 15, 2025 | 2.26 | 2.28 | 2.12 | 2.22 | 2.22 | -0.45% | 1,270,958 |
| Sep 12, 2025 | 2.37 | 2.37 | 2.17 | 2.23 | 2.23 | -5.51% | 1,552,178 |
| Sep 11, 2025 | 2.26 | 2.38 | 2.26 | 2.36 | 2.36 | 3.96% | 1,161,246 |
| Sep 10, 2025 | 2.33 | 2.37 | 2.23 | 2.27 | 2.27 | -1.30% | 1,154,496 |
| Sep 9, 2025 | 2.32 | 2.42 | 2.28 | 2.30 | 2.30 | -0.43% | 1,179,825 |
| Sep 8, 2025 | 2.52 | 2.55 | 2.29 | 2.31 | 2.31 | -4.94% | 2,952,771 |
| Sep 5, 2025 | 2.27 | 2.47 | 2.20 | 2.43 | 2.43 | 9.95% | 3,056,144 |
| Sep 4, 2025 | 2.12 | 2.24 | 2.12 | 2.21 | 2.21 | 5.24% | 1,422,736 |
| Sep 3, 2025 | 2.12 | 2.15 | 2.05 | 2.10 | 2.10 | -2.33% | 858,483 |
| Sep 2, 2025 | 2.08 | 2.18 | 2.05 | 2.15 | 2.15 | 1.42% | 854,103 |
| Aug 29, 2025 | 2.15 | 2.16 | 2.10 | 2.12 | 2.12 | -1.40% | 660,949 |