Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.16	2.17	2.09	2.12	2.12	-7.02%	996,232
Oct 29, 2026	2.27	2.33	2.24	2.28	2.28	-2.56%	750,158
Oct 28, 2026	2.29	2.36	2.21	2.34	2.34	4.46%	1,130,190
Oct 27, 2026	2.13	2.25	2.12	2.24	2.24	9.27%	1,014,292
Oct 26, 2026	2.05	2.10	1.99	2.05	2.05	-0.49%	434,628
Oct 23, 2026	2.07	2.08	1.96	2.06	2.06	-	897,087
Oct 22, 2026	2.20	2.23	2.05	2.06	2.06	-8.44%	1,025,109
Oct 21, 2026	2.25	2.27	2.18	2.25	2.25	2.27%	398,180
Oct 20, 2026	2.17	2.23	2.13	2.20	2.20	-	471,825
Oct 19, 2026	2.19	2.23	2.16	2.20	2.20	3.29%	476,197
Oct 16, 2026	2.20	2.25	2.13	2.13	2.13	-1.39%	871,699
Oct 15, 2026	2.15	2.17	2.05	2.16	2.16	-1.59%	961,197
Oct 14, 2026	2.35	2.36	2.12	2.20	2.20	-6.99%	2,498,971
Oct 13, 2026	2.45	2.45	2.34	2.36	2.36	-4.84%	1,458,969
Oct 12, 2026	2.57	2.59	2.47	2.48	2.48	-3.13%	880,998
Oct 9, 2026	2.55	2.60	2.50	2.56	2.56	0.79%	596,029
Oct 8, 2026	2.70	2.70	2.51	2.54	2.54	-5.58%	1,413,557
Oct 7, 2026	2.91	2.91	2.68	2.69	2.69	-8.19%	1,354,761
Oct 6, 2026	3.03	3.09	2.92	2.93	2.93	-1.68%	1,035,992
Oct 5, 2026	2.98	3.00	2.90	2.98	2.98	-	950,263
Oct 2, 2026	2.98	3.18	2.88	2.98	2.98	3.29%	1,815,779
Oct 1, 2026	2.98	3.08	2.86	2.89	2.89	3.41%	2,255,002
Sep 30, 2026	2.78	2.92	2.77	2.79	2.79	0.72%	904,189
Sep 29, 2026	2.79	2.88	2.67	2.77	2.77	-	783,679
Sep 28, 2026	2.87	2.93	2.76	2.77	2.77	-5.78%	588,759
Sep 25, 2026	2.76	2.94	2.67	2.94	2.94	7.30%	693,009
Sep 24, 2026	2.78	2.80	2.67	2.74	2.74	-3.86%	964,031
Sep 23, 2026	2.99	3.15	2.85	2.85	2.85	-3.72%	1,218,236
Sep 22, 2026	3.05	3.15	2.94	2.96	2.96	-2.63%	1,163,503
Sep 21, 2026	2.78	3.06	2.73	3.04	3.04	10.55%	917,288
Sep 18, 2026	2.76	2.83	2.68	2.75	2.75	-	1,112,673
Sep 17, 2026	2.61	2.80	2.58	2.75	2.75	7.00%	789,527
Sep 16, 2026	2.52	2.62	2.52	2.57	2.57	1.18%	589,439
Sep 15, 2026	2.48	2.55	2.47	2.54	2.54	2.21%	503,223
Sep 14, 2026	2.49	2.57	2.47	2.49	2.49	-2.17%	528,735
Sep 11, 2026	2.59	2.68	2.54	2.54	2.54	-	807,018
Sep 10, 2026	2.41	2.56	2.39	2.54	2.54	4.10%	575,372
Sep 9, 2026	2.47	2.50	2.43	2.44	2.44	-2.40%	463,600
Sep 8, 2026	2.42	2.53	2.40	2.50	2.50	2.46%	675,111
Sep 4, 2026	2.46	2.51	2.41	2.44	2.44	-	355,760
Sep 3, 2026	2.48	2.48	2.40	2.44	2.44	-	452,412
Sep 2, 2026	2.45	2.46	2.37	2.44	2.44	0.83%	688,432
Sep 1, 2026	2.56	2.60	2.41	2.42	2.42	-7.28%	818,537
Aug 31, 2026	2.59	2.63	2.55	2.61	2.61	0.77%	461,260
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