Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	3.03	3.09	2.92	2.93	2.93	-1.68%	1,035,992
Oct 5, 2026	2.98	3.00	2.90	2.98	2.98	-	939,878
Oct 2, 2026	2.98	3.18	2.88	2.98	2.98	3.29%	1,786,645
Oct 1, 2026	2.98	3.08	2.86	2.89	2.89	3.41%	2,247,068
Sep 30, 2026	2.78	2.92	2.77	2.79	2.79	0.72%	839,344
Sep 29, 2026	2.79	2.88	2.67	2.77	2.77	-	780,988
Sep 28, 2026	2.87	2.93	2.76	2.77	2.77	-5.78%	581,399
Sep 25, 2026	2.76	2.94	2.67	2.94	2.94	7.30%	689,962
Sep 24, 2026	2.78	2.80	2.67	2.74	2.74	-3.86%	963,139
Sep 23, 2026	2.99	3.15	2.85	2.85	2.85	-3.72%	1,218,236
Sep 22, 2026	3.05	3.15	2.94	2.96	2.96	-2.63%	1,163,503
Sep 21, 2026	2.78	3.06	2.73	3.04	3.04	10.55%	917,288
Sep 18, 2026	2.76	2.83	2.68	2.75	2.75	-	1,112,673
Sep 17, 2026	2.61	2.80	2.58	2.75	2.75	7.00%	789,527
Sep 16, 2026	2.52	2.62	2.52	2.57	2.57	1.18%	589,439
Sep 15, 2026	2.48	2.55	2.47	2.54	2.54	2.21%	503,223
Sep 14, 2026	2.49	2.57	2.47	2.49	2.49	-2.17%	528,735
Sep 11, 2026	2.59	2.68	2.54	2.54	2.54	-	807,018
Sep 10, 2026	2.41	2.56	2.39	2.54	2.54	4.10%	575,372
Sep 9, 2026	2.47	2.50	2.43	2.44	2.44	-2.40%	463,600
Sep 8, 2026	2.42	2.53	2.40	2.50	2.50	2.46%	675,111
Sep 4, 2026	2.46	2.51	2.41	2.44	2.44	-	355,760
Sep 3, 2026	2.48	2.48	2.40	2.44	2.44	-	452,412
Sep 2, 2026	2.45	2.46	2.37	2.44	2.44	0.83%	688,432
Sep 1, 2026	2.56	2.60	2.41	2.42	2.42	-7.28%	818,537
Aug 31, 2026	2.59	2.63	2.55	2.61	2.61	0.77%	461,260
Aug 28, 2026	2.61	2.67	2.59	2.59	2.59	-1.15%	465,253
Aug 27, 2026	2.66	2.75	2.61	2.62	2.62	-1.50%	529,177
Aug 26, 2026	2.73	2.77	2.66	2.66	2.66	-2.92%	462,748
Aug 25, 2026	2.80	2.82	2.71	2.74	2.74	-1.44%	668,809
Aug 24, 2026	2.90	2.90	2.76	2.78	2.78	-5.44%	789,188
Aug 21, 2026	3.03	3.09	2.89	2.94	2.94	-1.67%	1,107,127
Aug 20, 2026	2.99	3.15	2.90	2.99	2.99	-0.66%	1,076,877
Aug 19, 2026	3.05	3.08	2.79	3.01	3.01	-2.27%	1,256,574
Aug 18, 2026	3.25	3.35	2.97	3.08	3.08	-0.32%	2,275,440
Aug 17, 2026	3.03	3.15	2.63	3.09	3.09	-0.32%	2,985,687
Aug 14, 2026	2.40	3.10	2.34	3.10	3.10	17.42%	2,846,227
Aug 13, 2026	2.66	2.73	2.59	2.64	2.64	0.76%	1,175,595
Aug 12, 2026	2.69	2.72	2.62	2.62	2.62	-0.76%	979,840
Aug 11, 2026	2.64	2.72	2.63	2.64	2.64	1.15%	666,711
Aug 10, 2026	2.72	2.75	2.60	2.61	2.61	-2.97%	681,283
Aug 7, 2026	2.63	2.70	2.56	2.69	2.69	4.26%	758,425
Aug 6, 2026	2.55	2.68	2.52	2.58	2.58	0.78%	522,106
Aug 5, 2026	2.64	2.64	2.55	2.56	2.56	-3.03%	463,983
Aug 4, 2026	2.49	2.65	2.47	2.64	2.64	10.00%	1,048,187
Aug 3, 2026	2.35	2.47	2.32	2.40	2.40	3.00%	607,823
Jul 31, 2026	2.38	2.45	2.27	2.33	2.33	-	647,831
Jul 30, 2026	2.19	2.34	2.17	2.33	2.33	8.88%	973,955
Jul 29, 2026	2.22	2.23	2.12	2.14	2.14	-4.89%	1,057,062
Jul 28, 2026	2.29	2.29	2.10	2.25	2.25	-3.02%	1,206,576