Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	2.74	3.16	2.73	3.08	3.08	13.24%	1,882,694
Feb 23, 2026	2.71	2.79	2.64	2.72	2.72	-1.45%	710,703
Feb 20, 2026	2.82	2.93	2.75	2.76	2.76	-2.47%	1,127,067
Feb 19, 2026	2.58	2.85	2.56	2.83	2.83	9.69%	1,302,036
Feb 18, 2026	2.65	2.74	2.55	2.58	2.58	-2.27%	816,101
Feb 17, 2026	2.54	2.72	2.48	2.64	2.64	4.35%	781,454
Feb 13, 2026	2.50	2.60	2.47	2.53	2.53	2.43%	606,046
Feb 12, 2026	2.57	2.61	2.46	2.47	2.47	-3.14%	667,977
Feb 11, 2026	2.69	2.70	2.50	2.55	2.55	-3.77%	680,551
Feb 10, 2026	2.65	2.75	2.61	2.65	2.65	0.76%	808,791
Feb 9, 2026	2.51	2.67	2.43	2.63	2.63	4.78%	810,746
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
Jan 15, 2026	3.36	3.44	3.23	3.31	3.31	-1.19%	1,583,643
Jan 14, 2026	3.39	3.52	3.23	3.35	3.35	-2.05%	1,374,838
Jan 13, 2026	3.44	3.49	3.31	3.42	3.42	-0.29%	911,281
Jan 12, 2026	3.30	3.48	3.24	3.43	3.43	3.63%	1,401,506
Jan 9, 2026	3.42	3.50	3.22	3.31	3.31	-2.93%	1,732,578
Jan 8, 2026	3.20	3.43	3.18	3.41	3.41	5.57%	1,539,020
Jan 7, 2026	3.57	3.64	3.22	3.23	3.23	-7.98%	2,342,128
Jan 6, 2026	3.56	3.72	3.48	3.51	3.51	-1.68%	3,415,232
Jan 5, 2026	3.82	3.85	3.55	3.57	3.57	-7.27%	2,662,658
Jan 2, 2026	3.80	4.04	3.79	3.85	3.85	1.85%	2,684,406
Dec 31, 2025	3.84	3.90	3.58	3.78	3.78	-1.82%	1,896,596
Dec 30, 2025	3.54	3.89	3.50	3.85	3.85	8.45%	3,378,902
Dec 29, 2025	3.26	3.58	3.15	3.55	3.55	5.65%	2,419,383
Dec 26, 2025	3.31	3.49	3.22	3.36	3.36	5.33%	2,652,737
Dec 24, 2025	3.69	3.69	3.12	3.19	3.19	-14.71%	5,047,415
Dec 23, 2025	2.92	3.77	2.92	3.74	3.74	28.52%	11,351,280
Dec 22, 2025	3.14	3.18	2.87	2.91	2.91	-5.21%	1,907,274
Dec 19, 2025	3.21	3.26	3.03	3.07	3.07	-2.54%	9,619,692
Dec 18, 2025	2.98	3.29	2.98	3.15	3.15	9.38%	3,436,228
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