Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	2.20	2.23	2.04	2.07	2.07	-4.61%	580,286
Mar 27, 2026	2.23	2.30	2.16	2.17	2.17	-3.56%	607,638
Mar 26, 2026	2.37	2.47	2.23	2.25	2.25	-7.02%	1,043,406
Mar 25, 2026	2.46	2.47	2.37	2.42	2.42	-0.82%	557,275
Mar 24, 2026	2.36	2.49	2.36	2.44	2.44	1.24%	698,791
Mar 23, 2026	2.34	2.49	2.32	2.41	2.41	6.64%	1,313,939
Mar 20, 2026	2.16	2.35	2.15	2.26	2.26	3.20%	1,514,430
Mar 19, 2026	2.00	2.21	1.97	2.19	2.19	7.88%	1,135,544
Mar 18, 2026	2.13	2.14	2.00	2.03	2.03	-4.69%	1,285,077
Mar 17, 2026	2.12	2.17	2.06	2.13	2.13	0.95%	1,529,483
Mar 16, 2026	2.25	2.33	2.10	2.11	2.11	-3.65%	1,295,995
Mar 13, 2026	2.56	2.61	2.16	2.19	2.19	-14.12%	2,212,074
Mar 12, 2026	2.57	2.64	2.52	2.55	2.55	-1.54%	805,066
Mar 11, 2026	2.59	2.62	2.54	2.59	2.59	1.57%	570,693
Mar 10, 2026	2.62	2.69	2.53	2.55	2.55	-1.54%	595,742
Mar 9, 2026	2.50	2.64	2.41	2.59	2.59	1.57%	937,045
Mar 6, 2026	2.58	2.60	2.52	2.55	2.55	-2.30%	633,245
Mar 5, 2026	2.69	2.69	2.56	2.61	2.61	-2.25%	724,360
Mar 4, 2026	2.67	2.75	2.66	2.67	2.67	1.52%	645,071
Mar 3, 2026	2.70	2.70	2.52	2.63	2.63	-6.07%	893,267
Mar 2, 2026	2.75	2.86	2.72	2.80	2.80	-3.11%	1,016,488
Feb 27, 2026	2.97	3.01	2.89	2.89	2.89	-6.17%	637,604
Feb 26, 2026	3.02	3.12	2.95	3.08	3.08	1.99%	829,241
Feb 25, 2026	3.08	3.17	3.00	3.02	3.02	-1.95%	2,800,972
Feb 24, 2026	2.74	3.16	2.73	3.08	3.08	13.24%	1,890,228
Feb 23, 2026	2.71	2.79	2.64	2.72	2.72	-1.45%	711,915
Feb 20, 2026	2.82	2.93	2.75	2.76	2.76	-2.47%	1,129,007
Feb 19, 2026	2.58	2.85	2.56	2.83	2.83	9.69%	1,308,312
Feb 18, 2026	2.65	2.74	2.55	2.58	2.58	-2.27%	820,745
Feb 17, 2026	2.54	2.72	2.48	2.64	2.64	4.35%	782,878
Feb 13, 2026	2.50	2.60	2.47	2.53	2.53	2.43%	609,859
Feb 12, 2026	2.57	2.61	2.46	2.47	2.47	-3.14%	677,340
Feb 11, 2026	2.69	2.70	2.50	2.55	2.55	-3.77%	695,377
Feb 10, 2026	2.65	2.75	2.61	2.65	2.65	0.76%	810,679
Feb 9, 2026	2.51	2.67	2.43	2.63	2.63	4.78%	825,353
Feb 6, 2026	2.34	2.52	2.34	2.51	2.51	9.61%	1,149,792
Feb 5, 2026	2.41	2.44	2.27	2.29	2.29	-7.66%	1,401,822
Feb 4, 2026	2.67	2.67	2.39	2.48	2.48	-3.88%	1,776,763
Feb 3, 2026	2.56	2.60	2.45	2.58	2.58	3.20%	853,419
Feb 2, 2026	2.63	2.63	2.47	2.50	2.50	-4.94%	1,313,443
Jan 30, 2026	2.59	2.68	2.54	2.63	2.63	0.77%	940,047
Jan 29, 2026	2.63	2.64	2.50	2.61	2.61	-0.38%	1,162,839
Jan 28, 2026	2.90	2.94	2.61	2.62	2.62	-9.34%	1,606,882
Jan 27, 2026	2.80	2.93	2.78	2.89	2.89	3.21%	902,127
Jan 26, 2026	3.00	3.00	2.77	2.80	2.80	-6.04%	1,363,211
Jan 23, 2026	3.04	3.04	2.95	2.98	2.98	-1.97%	1,024,780
Jan 22, 2026	3.01	3.14	3.01	3.04	3.04	2.01%	810,701
Jan 21, 2026	3.16	3.18	2.92	2.98	2.98	-4.79%	1,693,944
Jan 20, 2026	3.04	3.20	2.98	3.13	3.13	-0.95%	1,109,037
Jan 16, 2026	3.33	3.35	3.15	3.16	3.16	-4.53%	1,392,215