Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.76	2.83	2.68	2.75	2.75	-	1,106,236
Sep 17, 2026	2.61	2.80	2.58	2.75	2.75	7.00%	781,842
Sep 16, 2026	2.52	2.62	2.52	2.57	2.57	1.18%	588,271
Sep 15, 2026	2.48	2.55	2.47	2.54	2.54	2.21%	502,926
Sep 14, 2026	2.49	2.57	2.47	2.49	2.49	-2.17%	520,021
Sep 11, 2026	2.59	2.68	2.54	2.54	2.54	-	805,386
Sep 10, 2026	2.41	2.56	2.39	2.54	2.54	4.10%	574,246
Sep 9, 2026	2.47	2.50	2.43	2.44	2.44	-2.40%	459,302
Sep 8, 2026	2.42	2.53	2.40	2.50	2.50	2.46%	672,680
Sep 4, 2026	2.46	2.51	2.41	2.44	2.44	-	355,754
Sep 3, 2026	2.48	2.48	2.40	2.44	2.44	-	451,174
Sep 2, 2026	2.45	2.46	2.37	2.44	2.44	0.83%	680,113
Sep 1, 2026	2.56	2.60	2.41	2.42	2.42	-7.28%	812,872
Aug 31, 2026	2.59	2.63	2.55	2.61	2.61	0.77%	458,958
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
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