Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	4.11	4.16	3.61	3.65	3.65	-13.83%	1,706,222
Jun 4, 2026	4.03	4.35	4.01	4.23	4.23	3.05%	1,331,601
Jun 3, 2026	4.54	4.55	4.11	4.11	4.11	-10.08%	1,378,755
Jun 2, 2026	4.16	4.74	4.16	4.57	4.57	7.54%	1,908,127
Jun 1, 2026	4.40	4.54	4.04	4.25	4.25	-7.72%	2,285,731
May 29, 2026	4.52	4.95	4.22	4.60	4.60	2.22%	4,347,077
May 28, 2026	4.64	4.70	4.41	4.50	4.50	-4.86%	2,583,660
May 27, 2026	4.79	4.88	4.55	4.73	4.73	-2.47%	2,546,184
May 26, 2026	5.19	5.25	4.46	4.85	4.85	-5.64%	4,494,055
May 22, 2026	4.76	5.62	4.75	5.14	5.14	9.36%	4,974,213
May 21, 2026	4.52	4.82	4.26	4.70	4.70	3.98%	3,511,640
May 20, 2026	4.00	4.68	3.98	4.52	4.52	9.98%	4,935,854
May 19, 2026	3.55	4.24	3.54	4.11	4.11	12.60%	6,714,029
May 18, 2026	3.16	3.82	3.15	3.65	3.65	21.67%	6,739,923
May 15, 2026	2.42	3.08	2.41	3.00	3.00	-2.60%	3,397,227
May 14, 2026	3.02	3.16	2.97	3.08	3.08	1.99%	1,873,459
May 13, 2026	2.90	3.06	2.80	3.02	3.02	4.14%	1,454,798
May 12, 2026	3.00	3.06	2.87	2.90	2.90	-4.92%	1,415,808
May 11, 2026	3.08	3.25	3.05	3.05	3.05	-1.93%	1,132,433
May 8, 2026	2.86	3.15	2.85	3.11	3.11	8.74%	2,012,144
May 7, 2026	2.86	2.96	2.77	2.86	2.86	-0.69%	1,090,696
May 6, 2026	2.70	2.91	2.66	2.88	2.88	6.27%	1,108,600
May 5, 2026	2.66	2.76	2.62	2.71	2.71	1.88%	787,751
May 4, 2026	2.84	2.91	2.64	2.66	2.66	-6.34%	1,286,580
May 1, 2026	2.84	2.88	2.73	2.84	2.84	-1.39%	1,409,149
Apr 30, 2026	2.42	2.90	2.40	2.88	2.88	21.01%	3,546,296
Apr 29, 2026	2.37	2.41	2.35	2.38	2.38	-1.24%	546,755
Apr 28, 2026	2.33	2.42	2.26	2.41	2.41	2.99%	493,809
Apr 27, 2026	2.43	2.45	2.33	2.34	2.34	-5.26%	800,461
Apr 24, 2026	2.43	2.49	2.38	2.47	2.47	3.35%	587,696
Apr 23, 2026	2.52	2.53	2.38	2.39	2.39	-5.16%	591,324
Apr 22, 2026	2.50	2.59	2.50	2.52	2.52	1.61%	646,666
Apr 21, 2026	2.66	2.71	2.47	2.48	2.48	-6.42%	1,310,329
Apr 20, 2026	2.60	2.71	2.56	2.65	2.65	1.53%	1,072,717
Apr 17, 2026	2.70	2.77	2.60	2.61	2.61	-0.38%	1,243,166
Apr 16, 2026	2.61	2.66	2.56	2.62	2.62	0.38%	496,201
Apr 15, 2026	2.56	2.67	2.53	2.61	2.61	1.56%	767,884
Apr 14, 2026	2.49	2.58	2.47	2.57	2.57	3.63%	811,378
Apr 13, 2026	2.38	2.50	2.37	2.48	2.48	3.33%	527,062
Apr 10, 2026	2.40	2.46	2.35	2.40	2.40	-	411,746
Apr 9, 2026	2.43	2.46	2.39	2.40	2.40	-1.64%	294,402
Apr 8, 2026	2.50	2.50	2.42	2.44	2.44	3.83%	661,003
Apr 7, 2026	2.45	2.49	2.30	2.35	2.35	-6.00%	1,012,536
Apr 6, 2026	2.39	2.54	2.38	2.50	2.50	5.93%	1,014,149
Apr 2, 2026	2.22	2.38	2.21	2.36	2.36	0.43%	641,395
Apr 1, 2026	2.35	2.45	2.34	2.35	2.35	1.73%	673,987
Mar 31, 2026	2.13	2.32	2.13	2.31	2.31	11.59%	1,012,658
Mar 30, 2026	2.20	2.23	2.04	2.07	2.07	-4.61%	595,660
Mar 27, 2026	2.23	2.30	2.16	2.17	2.17	-3.56%	623,566
Mar 26, 2026	2.37	2.47	2.23	2.25	2.25	-7.02%	1,045,519