Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.42	3.08	2.41	3.00	3.00	-2.60%	3,388,670
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
Mar 25, 2026	2.46	2.47	2.37	2.42	2.42	-0.82%	561,749
Mar 24, 2026	2.36	2.49	2.36	2.44	2.44	1.24%	702,195
Mar 23, 2026	2.34	2.49	2.32	2.41	2.41	6.64%	1,318,851
Mar 20, 2026	2.16	2.35	2.15	2.26	2.26	3.20%	1,515,446
Mar 19, 2026	2.00	2.21	1.97	2.19	2.19	7.88%	1,135,544
Mar 18, 2026	2.13	2.14	2.00	2.03	2.03	-4.69%	1,285,077
Mar 17, 2026	2.12	2.17	2.06	2.13	2.13	0.95%	1,529,483
Mar 16, 2026	2.25	2.33	2.10	2.11	2.11	-3.65%	1,295,995
Mar 13, 2026	2.56	2.61	2.16	2.19	2.19	-14.12%	2,212,074
Mar 12, 2026	2.57	2.64	2.52	2.55	2.55	-1.54%	805,066
Mar 11, 2026	2.59	2.62	2.54	2.59	2.59	1.57%	570,693
Mar 10, 2026	2.62	2.69	2.53	2.55	2.55	-1.54%	595,742
Mar 9, 2026	2.50	2.64	2.41	2.59	2.59	1.57%	937,045
Mar 6, 2026	2.58	2.60	2.52	2.55	2.55	-2.30%	633,245