Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.61	2.67	2.59	2.59	2.59	-1.15%	463,639
Aug 27, 2026	2.66	2.75	2.61	2.62	2.62	-1.50%	528,301
Aug 26, 2026	2.73	2.77	2.66	2.66	2.66	-2.92%	459,800
Aug 25, 2026	2.80	2.82	2.71	2.74	2.74	-1.44%	666,896
Aug 24, 2026	2.90	2.90	2.76	2.78	2.78	-5.44%	737,436
Aug 21, 2026	3.03	3.09	2.89	2.94	2.94	-1.67%	1,104,468
Aug 20, 2026	2.99	3.15	2.90	2.99	2.99	-0.66%	1,075,222
Aug 19, 2026	3.05	3.08	2.79	3.01	3.01	-2.27%	1,247,192
Aug 18, 2026	3.25	3.35	2.97	3.08	3.08	-0.32%	2,256,079
Aug 17, 2026	3.03	3.15	2.63	3.09	3.09	-0.32%	2,962,593
Aug 14, 2026	2.40	3.10	2.34	3.10	3.10	17.42%	2,817,364
Aug 13, 2026	2.66	2.73	2.59	2.64	2.64	0.76%	1,056,723
Aug 12, 2026	2.69	2.72	2.62	2.62	2.62	-0.76%	969,844
Aug 11, 2026	2.64	2.72	2.63	2.64	2.64	1.15%	658,990
Aug 10, 2026	2.72	2.75	2.60	2.61	2.61	-2.97%	677,523
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