Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
4.060
+0.220 (5.73%)
At close: Oct 8, 2025, 4:00 PM EDT
3.980
-0.080 (-1.97%)
After-hours: Oct 8, 2025, 5:22 PM EDT
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.83 | 4.13 | 3.65 | 4.06 | - | 5.73% | 2,861,800 |
| 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 |
| Aug 28, 2025 | 2.10 | 2.16 | 2.08 | 2.15 | 2.15 | 3.37% | 1,088,185 |
| Aug 27, 2025 | 2.09 | 2.09 | 2.05 | 2.08 | 2.08 | -0.48% | 647,193 |
| Aug 26, 2025 | 2.05 | 2.13 | 2.03 | 2.09 | 2.09 | 2.45% | 588,509 |
| Aug 25, 2025 | 2.10 | 2.10 | 2.03 | 2.04 | 2.04 | -4.23% | 629,035 |
| Aug 22, 2025 | 1.93 | 2.17 | 1.92 | 2.13 | 2.13 | 11.52% | 2,291,295 |
| Aug 21, 2025 | 1.92 | 1.96 | 1.88 | 1.91 | 1.91 | -1.04% | 674,874 |
| Aug 20, 2025 | 1.91 | 1.95 | 1.83 | 1.93 | 1.93 | 1.58% | 1,204,382 |
| Aug 19, 2025 | 2.00 | 2.00 | 1.88 | 1.90 | 1.90 | -4.52% | 1,451,347 |
| Aug 18, 2025 | 2.00 | 2.07 | 1.96 | 1.99 | 1.99 | -1.49% | 870,121 |
| Aug 15, 2025 | 2.22 | 2.30 | 2.00 | 2.02 | 2.02 | -8.18% | 2,345,915 |
| Aug 14, 2025 | 2.25 | 2.25 | 2.15 | 2.20 | 2.20 | -5.17% | 1,149,826 |
| Aug 13, 2025 | 2.20 | 2.34 | 2.19 | 2.32 | 2.32 | 5.45% | 1,309,126 |
| Aug 12, 2025 | 2.04 | 2.26 | 2.03 | 2.20 | 2.20 | 10.00% | 1,389,253 |
| Aug 11, 2025 | 2.08 | 2.08 | 1.98 | 2.00 | 2.00 | -3.15% | 1,146,816 |
| Aug 8, 2025 | 2.15 | 2.18 | 2.03 | 2.07 | 2.07 | -1.67% | 1,100,449 |
| Aug 7, 2025 | 2.28 | 2.30 | 2.05 | 2.10 | 2.10 | -7.89% | 2,151,042 |
| Aug 6, 2025 | 2.10 | 2.34 | 2.07 | 2.28 | 2.28 | 11.76% | 3,455,965 |
| Aug 5, 2025 | 2.03 | 2.07 | 1.99 | 2.04 | 2.04 | 2.51% | 859,965 |
| Aug 4, 2025 | 1.96 | 2.03 | 1.95 | 1.99 | 1.99 | 2.58% | 850,209 |
| Aug 1, 2025 | 1.96 | 2.00 | 1.88 | 1.94 | 1.94 | -3.48% | 1,282,760 |
| Jul 31, 2025 | 2.07 | 2.10 | 2.00 | 2.01 | 2.01 | -1.47% | 1,079,294 |
| Jul 30, 2025 | 2.10 | 2.15 | 2.00 | 2.04 | 2.04 | -1.45% | 1,407,579 |