Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.580
+0.080 (3.20%)
At close: Feb 3, 2026, 4:00 PM EST
2.580
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:00 PM EST
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 2.56 | 2.56 | 2.45 | 2.49 | - | -0.40% | 496,028 |
| Feb 2, 2026 | 2.63 | 2.63 | 2.47 | 2.50 | 2.50 | -4.94% | 1,310,868 |
| Jan 30, 2026 | 2.59 | 2.68 | 2.54 | 2.63 | 2.63 | 0.77% | 919,593 |
| Jan 29, 2026 | 2.63 | 2.64 | 2.50 | 2.61 | 2.61 | -0.38% | 1,160,550 |
| Jan 28, 2026 | 2.90 | 2.94 | 2.61 | 2.62 | 2.62 | -9.34% | 1,594,946 |
| Jan 27, 2026 | 2.80 | 2.93 | 2.78 | 2.89 | 2.89 | 3.21% | 895,357 |
| Jan 26, 2026 | 3.00 | 3.00 | 2.77 | 2.80 | 2.80 | -6.04% | 1,349,505 |
| Jan 23, 2026 | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | -1.97% | 1,020,318 |
| Jan 22, 2026 | 3.01 | 3.14 | 3.01 | 3.04 | 3.04 | 2.01% | 805,460 |
| Jan 21, 2026 | 3.16 | 3.18 | 2.92 | 2.98 | 2.98 | -4.79% | 1,610,123 |
| Jan 20, 2026 | 3.04 | 3.20 | 2.98 | 3.13 | 3.13 | -0.95% | 1,107,811 |
| Jan 16, 2026 | 3.33 | 3.35 | 3.15 | 3.16 | 3.16 | -4.53% | 1,387,331 |
| Jan 15, 2026 | 3.36 | 3.44 | 3.23 | 3.31 | 3.31 | -1.19% | 1,581,078 |
| Jan 14, 2026 | 3.39 | 3.52 | 3.23 | 3.35 | 3.35 | -2.05% | 1,371,700 |
| Jan 13, 2026 | 3.44 | 3.49 | 3.31 | 3.42 | 3.42 | -0.29% | 908,912 |
| Jan 12, 2026 | 3.30 | 3.48 | 3.24 | 3.43 | 3.43 | 3.63% | 1,391,262 |
| Jan 9, 2026 | 3.42 | 3.50 | 3.22 | 3.31 | 3.31 | -2.93% | 1,728,173 |
| Jan 8, 2026 | 3.20 | 3.43 | 3.18 | 3.41 | 3.41 | 5.57% | 1,514,192 |
| Jan 7, 2026 | 3.57 | 3.64 | 3.22 | 3.23 | 3.23 | -7.98% | 2,334,768 |
| Jan 6, 2026 | 3.56 | 3.72 | 3.48 | 3.51 | 3.51 | -1.68% | 2,347,275 |
| Jan 5, 2026 | 3.82 | 3.85 | 3.55 | 3.57 | 3.57 | -7.27% | 2,626,378 |
| Jan 2, 2026 | 3.80 | 4.04 | 3.79 | 3.85 | 3.85 | 1.85% | 2,679,697 |
| Dec 31, 2025 | 3.84 | 3.90 | 3.58 | 3.78 | 3.78 | -1.82% | 1,880,285 |
| Dec 30, 2025 | 3.54 | 3.89 | 3.50 | 3.85 | 3.85 | 8.45% | 3,373,186 |
| Dec 29, 2025 | 3.26 | 3.58 | 3.15 | 3.55 | 3.55 | 5.65% | 2,335,598 |
| Dec 26, 2025 | 3.31 | 3.49 | 3.22 | 3.36 | 3.36 | 5.33% | 2,641,508 |
| Dec 24, 2025 | 3.69 | 3.69 | 3.12 | 3.19 | 3.19 | -14.71% | 5,042,070 |
| Dec 23, 2025 | 2.92 | 3.77 | 2.92 | 3.74 | 3.74 | 28.52% | 11,263,173 |
| Dec 22, 2025 | 3.14 | 3.18 | 2.87 | 2.91 | 2.91 | -5.21% | 1,902,638 |
| Dec 19, 2025 | 3.21 | 3.26 | 3.03 | 3.07 | 3.07 | -2.54% | 9,609,420 |
| Dec 18, 2025 | 2.98 | 3.29 | 2.98 | 3.15 | 3.15 | 9.38% | 3,435,775 |
| Dec 17, 2025 | 2.91 | 3.06 | 2.87 | 2.88 | 2.88 | -0.69% | 2,905,826 |
| Dec 16, 2025 | 2.68 | 2.94 | 2.67 | 2.90 | 2.90 | 7.01% | 1,924,485 |
| Dec 15, 2025 | 2.76 | 2.82 | 2.69 | 2.71 | 2.71 | - | 2,223,005 |
| Dec 12, 2025 | 2.97 | 3.00 | 2.70 | 2.71 | 2.71 | -8.75% | 1,377,775 |
| Dec 11, 2025 | 3.11 | 3.11 | 2.88 | 2.97 | 2.97 | -5.56% | 1,263,689 |
| Dec 10, 2025 | 3.00 | 3.20 | 2.94 | 3.15 | 3.15 | 4.49% | 1,892,823 |
| Dec 9, 2025 | 2.88 | 3.05 | 2.85 | 3.01 | 3.01 | 3.44% | 1,268,440 |
| Dec 8, 2025 | 2.80 | 2.92 | 2.77 | 2.91 | 2.91 | 5.05% | 1,488,392 |
| Dec 5, 2025 | 2.75 | 2.80 | 2.72 | 2.77 | 2.77 | 0.36% | 922,109 |
| Dec 4, 2025 | 2.62 | 2.77 | 2.62 | 2.76 | 2.76 | 3.76% | 1,222,790 |
| Dec 3, 2025 | 2.59 | 2.69 | 2.50 | 2.66 | 2.66 | 2.90% | 1,035,217 |
| Dec 2, 2025 | 2.49 | 2.64 | 2.46 | 2.59 | 2.59 | 4.23% | 927,579 |
| Dec 1, 2025 | 2.62 | 2.65 | 2.42 | 2.48 | 2.48 | -7.81% | 1,913,768 |
| Nov 28, 2025 | 2.56 | 2.86 | 2.54 | 2.69 | 2.69 | 13.03% | 4,290,661 |
| Nov 26, 2025 | 2.34 | 2.51 | 2.34 | 2.38 | 2.38 | 2.15% | 1,909,176 |
| Nov 25, 2025 | 2.28 | 2.34 | 2.20 | 2.33 | 2.33 | 2.19% | 1,150,990 |
| Nov 24, 2025 | 2.20 | 2.31 | 2.15 | 2.28 | 2.28 | 5.07% | 1,175,481 |
| Nov 21, 2025 | 2.07 | 2.19 | 2.00 | 2.17 | 2.17 | 5.85% | 2,076,126 |
| Nov 20, 2025 | 2.27 | 2.30 | 2.03 | 2.05 | 2.05 | -5.96% | 1,553,898 |