Vuzix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.43	2.49	2.38	2.47	2.47	3.35%	576,744
Apr 23, 2026	2.52	2.53	2.38	2.39	2.39	-5.16%	584,025
Apr 22, 2026	2.50	2.59	2.50	2.52	2.52	1.61%	645,575
Apr 21, 2026	2.66	2.71	2.47	2.48	2.48	-6.42%	1,305,711
Apr 20, 2026	2.60	2.71	2.56	2.65	2.65	1.53%	1,070,335
Apr 17, 2026	2.70	2.77	2.60	2.61	2.61	-0.38%	1,238,097
Apr 16, 2026	2.61	2.66	2.56	2.62	2.62	0.38%	494,729
Apr 15, 2026	2.56	2.67	2.53	2.61	2.61	1.56%	765,163
Apr 14, 2026	2.49	2.58	2.47	2.57	2.57	3.63%	808,302
Apr 13, 2026	2.38	2.50	2.37	2.48	2.48	3.33%	526,586
Apr 10, 2026	2.40	2.46	2.35	2.40	2.40	-	408,136
Apr 9, 2026	2.43	2.46	2.39	2.40	2.40	-1.64%	289,153
Apr 8, 2026	2.50	2.50	2.42	2.44	2.44	3.83%	654,361
Apr 7, 2026	2.45	2.49	2.30	2.35	2.35	-6.00%	992,487
Apr 6, 2026	2.39	2.54	2.38	2.50	2.50	5.93%	1,012,552
Apr 2, 2026	2.22	2.38	2.21	2.36	2.36	0.43%	641,056
Apr 1, 2026	2.35	2.45	2.34	2.35	2.35	1.73%	672,237
Mar 31, 2026	2.13	2.32	2.13	2.31	2.31	11.59%	1,005,743
Mar 30, 2026	2.20	2.23	2.04	2.07	2.07	-4.61%	580,286
Mar 27, 2026	2.23	2.30	2.16	2.17	2.17	-3.56%	607,638
Mar 26, 2026	2.37	2.47	2.23	2.25	2.25	-7.02%	1,043,406
Mar 25, 2026	2.46	2.47	2.37	2.42	2.42	-0.82%	557,275
Mar 24, 2026	2.36	2.49	2.36	2.44	2.44	1.24%	698,791
Mar 23, 2026	2.34	2.49	2.32	2.41	2.41	6.64%	1,313,939
Mar 20, 2026	2.16	2.35	2.15	2.26	2.26	3.20%	1,514,430
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
Mar 5, 2026	2.69	2.69	2.56	2.61	2.61	-2.25%	724,360
Mar 4, 2026	2.67	2.75	2.66	2.67	2.67	1.52%	645,071
Mar 3, 2026	2.70	2.70	2.52	2.63	2.63	-6.07%	893,267
Mar 2, 2026	2.75	2.86	2.72	2.80	2.80	-3.11%	1,016,488
Feb 27, 2026	2.97	3.01	2.89	2.89	2.89	-6.17%	637,604
Feb 26, 2026	3.02	3.12	2.95	3.08	3.08	1.99%	829,241
Feb 25, 2026	3.08	3.17	3.00	3.02	3.02	-1.95%	2,800,972
Feb 24, 2026	2.74	3.16	2.73	3.08	3.08	13.24%	1,890,228
Feb 23, 2026	2.71	2.79	2.64	2.72	2.72	-1.45%	711,915
Feb 20, 2026	2.82	2.93	2.75	2.76	2.76	-2.47%	1,129,007
Feb 19, 2026	2.58	2.85	2.56	2.83	2.83	9.69%	1,308,312
Feb 18, 2026	2.65	2.74	2.55	2.58	2.58	-2.27%	820,745
Feb 17, 2026	2.54	2.72	2.48	2.64	2.64	4.35%	782,878
Feb 13, 2026	2.50	2.60	2.47	2.53	2.53	2.43%	609,859
Feb 12, 2026	2.57	2.61	2.46	2.47	2.47	-3.14%	677,340