Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.63	2.70	2.56	2.69	2.69	4.26%	754,367
Aug 6, 2026	2.55	2.68	2.52	2.58	2.58	0.78%	521,330
Aug 5, 2026	2.64	2.64	2.55	2.56	2.56	-3.03%	460,040
Aug 4, 2026	2.49	2.65	2.47	2.64	2.64	10.00%	1,041,887
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
Jul 27, 2026	2.33	2.37	2.22	2.32	2.32	1.31%	1,008,155
Jul 24, 2026	2.36	2.36	2.25	2.29	2.29	-0.43%	741,190
Jul 23, 2026	2.38	2.45	2.27	2.30	2.30	-4.96%	784,563
Jul 22, 2026	2.43	2.55	2.40	2.42	2.42	-1.22%	876,698
Jul 21, 2026	2.33	2.47	2.33	2.45	2.45	6.99%	1,050,634
Jul 20, 2026	2.33	2.38	2.28	2.29	2.29	1.33%	976,995
Jul 17, 2026	2.25	2.30	2.18	2.26	2.26	-2.59%	1,047,317
Jul 16, 2026	2.40	2.41	2.30	2.32	2.32	-3.73%	785,626
Jul 15, 2026	2.35	2.49	2.33	2.41	2.41	3.43%	1,179,940
Jul 14, 2026	2.30	2.44	2.30	2.33	2.33	1.30%	1,237,501
Jul 13, 2026	2.46	2.46	2.26	2.30	2.30	-8.00%	1,799,031
Jul 10, 2026	2.44	2.52	2.43	2.50	2.50	2.46%	815,038
Jul 9, 2026	2.43	2.48	2.41	2.44	2.44	1.67%	659,479
Jul 8, 2026	2.45	2.49	2.36	2.40	2.40	-2.83%	702,429
Jul 7, 2026	2.68	2.69	2.47	2.47	2.47	-9.19%	1,378,291
Jul 6, 2026	2.80	2.89	2.70	2.72	2.72	-2.86%	953,725
Jul 2, 2026	2.76	2.95	2.74	2.80	2.80	1.08%	901,382
Jul 1, 2026	2.81	2.91	2.75	2.77	2.77	-4.48%	672,021
Jun 30, 2026	2.73	2.98	2.73	2.90	2.90	6.23%	1,533,899
Jun 29, 2026	2.78	2.84	2.65	2.73	2.73	-0.36%	1,176,086
Jun 26, 2026	2.72	2.82	2.68	2.74	2.74	-0.36%	2,937,255
Jun 25, 2026	2.87	2.88	2.68	2.75	2.75	-2.14%	1,051,784
Jun 24, 2026	3.07	3.14	2.78	2.81	2.81	-8.77%	1,604,965
Jun 23, 2026	3.04	3.17	3.02	3.08	3.08	-2.53%	1,012,872
Jun 22, 2026	3.30	3.30	3.09	3.16	3.16	-4.53%	1,543,112
Jun 18, 2026	3.39	3.46	3.23	3.31	3.31	1.53%	3,148,227
Jun 17, 2026	3.35	3.51	3.20	3.26	3.26	-2.10%	1,295,299
Jun 16, 2026	3.51	3.74	3.32	3.33	3.33	-2.06%	2,299,291
Jun 15, 2026	3.38	3.59	3.25	3.40	3.40	8.97%	3,089,322
Jun 12, 2026	3.17	3.28	2.96	3.12	3.12	-1.58%	2,232,169
Jun 11, 2026	3.03	3.20	2.97	3.17	3.17	5.84%	1,392,806
Jun 10, 2026	3.18	3.24	2.98	3.00	3.00	-6.11%	1,936,184
Jun 9, 2026	3.45	3.58	3.06	3.19	3.19	-6.59%	2,020,879
Jun 8, 2026	3.70	3.70	3.38	3.42	3.42	-6.31%	1,299,917
Jun 5, 2026	4.11	4.16	3.61	3.65	3.65	-13.83%	1,723,448
Jun 4, 2026	4.03	4.35	4.01	4.23	4.23	3.05%	1,333,648
Jun 3, 2026	4.54	4.55	4.11	4.11	4.11	-10.08%	1,387,070
Jun 2, 2026	4.16	4.74	4.16	4.57	4.57	7.54%	1,915,967
Jun 1, 2026	4.40	4.54	4.04	4.25	4.25	-7.72%	2,292,884
May 29, 2026	4.52	4.95	4.22	4.60	4.60	2.22%	4,350,660
May 28, 2026	4.64	4.70	4.41	4.50	4.50	-4.86%	2,640,987