NASDAQ : VUZI
Vuzix Corporation — Price history
Technology · Consumer Electronics · United States
Last price 2.12 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 178.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vuzix Corporation (VUZI) closed at 2.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.16 | 2.17 | 2.085 | 2.12 | 996,285 | -7.02% |
| 2026-10-29 | 2.27 | 2.325 | 2.24 | 2.28 | 750,158 | -2.56% |
| 2026-10-28 | 2.29 | 2.36 | 2.205 | 2.34 | 1,130,190 | +4.46% |
| 2026-10-27 | 2.13 | 2.25 | 2.115 | 2.24 | 1,014,292 | +9.27% |
| 2026-10-26 | 2.05 | 2.1 | 1.99 | 2.05 | 434,628 | -0.49% |
| 2026-10-23 | 2.07 | 2.08 | 1.955 | 2.06 | 897,087 | +0.00% |
| 2026-10-22 | 2.2 | 2.225 | 2.045 | 2.06 | 1,025,109 | -8.44% |
| 2026-10-21 | 2.25 | 2.265 | 2.18 | 2.25 | 398,180 | +2.27% |
| 2026-10-20 | 2.17 | 2.225 | 2.13 | 2.2 | 471,825 | +0.00% |
| 2026-10-19 | 2.19 | 2.23 | 2.164 | 2.2 | 476,197 | +3.29% |
| 2026-10-16 | 2.2 | 2.25 | 2.125 | 2.13 | 871,699 | -1.39% |
| 2026-10-15 | 2.15 | 2.17 | 2.05 | 2.16 | 961,197 | -1.59% |
| 2026-10-14 | 2.35 | 2.36 | 2.12 | 2.195 | 2,498,971 | -6.99% |
| 2026-10-13 | 2.45 | 2.45 | 2.34 | 2.36 | 1,458,969 | -4.84% |
| 2026-10-12 | 2.57 | 2.59 | 2.47 | 2.48 | 880,998 | -3.13% |
| 2026-10-09 | 2.55 | 2.6 | 2.5 | 2.56 | 596,029 | +0.79% |
| 2026-10-08 | 2.7 | 2.7 | 2.505 | 2.54 | 1,413,557 | -5.58% |
| 2026-10-07 | 2.91 | 2.91 | 2.68 | 2.69 | 1,354,761 | -8.19% |
| 2026-10-06 | 3.03 | 3.09 | 2.915 | 2.93 | 1,035,992 | -1.68% |
| 2026-10-05 | 2.98 | 3 | 2.9 | 2.98 | 950,263 | +0.00% |
| 2026-10-02 | 2.98 | 3.18 | 2.88 | 2.98 | 1,815,779 | +3.29% |
| 2026-10-01 | 2.98 | 3.08 | 2.86 | 2.885 | 2,255,002 | +3.41% |
| 2026-09-30 | 2.78 | 2.92 | 2.77 | 2.79 | 904,189 | +0.72% |
| 2026-09-29 | 2.79 | 2.88 | 2.671 | 2.77 | 783,679 | +0.00% |
| 2026-09-28 | 2.87 | 2.93 | 2.755 | 2.77 | 588,759 | -5.78% |
| 2026-09-25 | 2.76 | 2.94 | 2.67 | 2.94 | 693,009 | +7.30% |
| 2026-09-24 | 2.78 | 2.8 | 2.67 | 2.74 | 964,031 | -3.86% |
| 2026-09-23 | 2.99 | 3.15 | 2.85 | 2.85 | 1,218,236 | -3.72% |
| 2026-09-22 | 3.05 | 3.145 | 2.94 | 2.96 | 1,163,503 | -2.63% |
| 2026-09-21 | 2.78 | 3.06 | 2.73 | 3.04 | 917,288 | +10.55% |
| 2026-09-18 | 2.76 | 2.83 | 2.675 | 2.75 | 1,112,673 | +0.00% |
| 2026-09-17 | 2.61 | 2.8 | 2.58 | 2.75 | 789,527 | +7.00% |
| 2026-09-16 | 2.52 | 2.615 | 2.52 | 2.57 | 589,439 | +1.18% |
| 2026-09-15 | 2.48 | 2.55 | 2.47 | 2.54 | 503,223 | +2.21% |
| 2026-09-14 | 2.49 | 2.565 | 2.465 | 2.485 | 528,735 | -2.17% |
| 2026-09-11 | 2.59 | 2.675 | 2.54 | 2.54 | 807,018 | +0.00% |
| 2026-09-10 | 2.41 | 2.56 | 2.392 | 2.54 | 575,372 | +4.10% |
| 2026-09-09 | 2.47 | 2.5 | 2.425 | 2.44 | 463,600 | -2.40% |
| 2026-09-08 | 2.42 | 2.53 | 2.401 | 2.5 | 675,111 | +2.46% |
| 2026-09-04 | 2.46 | 2.51 | 2.41 | 2.44 | 355,760 | +0.00% |
| 2026-09-03 | 2.48 | 2.48 | 2.4 | 2.44 | 452,412 | +0.00% |
| 2026-09-02 | 2.45 | 2.46 | 2.37 | 2.44 | 688,432 | +0.83% |
| 2026-09-01 | 2.56 | 2.599 | 2.41 | 2.42 | 818,537 | -7.28% |
| 2026-08-31 | 2.59 | 2.63 | 2.55 | 2.61 | 461,260 | +0.77% |
| 2026-08-28 | 2.61 | 2.665 | 2.585 | 2.59 | 465,253 | -1.15% |
| 2026-08-27 | 2.66 | 2.75 | 2.61 | 2.62 | 529,177 | -1.50% |
| 2026-08-26 | 2.73 | 2.77 | 2.66 | 2.66 | 462,748 | -2.92% |
| 2026-08-25 | 2.8 | 2.82 | 2.71 | 2.74 | 668,809 | -1.44% |
| 2026-08-24 | 2.9 | 2.9 | 2.76 | 2.78 | 789,188 | -5.44% |
| 2026-08-21 | 3.03 | 3.09 | 2.89 | 2.94 | 1,107,127 | -1.67% |
| 2026-08-20 | 2.99 | 3.15 | 2.895 | 2.99 | 1,076,877 | -0.66% |
| 2026-08-19 | 3.05 | 3.08 | 2.79 | 3.01 | 1,256,574 | -2.27% |
| 2026-08-18 | 3.25 | 3.35 | 2.97 | 3.08 | 2,275,440 | -0.32% |
| 2026-08-17 | 3.03 | 3.15 | 2.63 | 3.09 | 2,985,687 | -0.32% |
| 2026-08-14 | 2.4 | 3.1 | 2.34 | 3.1 | 2,846,227 | +17.42% |
| 2026-08-13 | 2.66 | 2.73 | 2.585 | 2.64 | 1,175,595 | +0.76% |
| 2026-08-12 | 2.69 | 2.72 | 2.62 | 2.62 | 979,840 | -0.76% |
| 2026-08-11 | 2.64 | 2.715 | 2.63 | 2.64 | 666,711 | +1.15% |
| 2026-08-10 | 2.72 | 2.75 | 2.6 | 2.61 | 681,283 | -2.97% |
| 2026-08-07 | 2.63 | 2.7 | 2.56 | 2.69 | 758,425 | +4.26% |
| 2026-08-06 | 2.55 | 2.675 | 2.515 | 2.58 | 522,105 | +0.78% |
| 2026-08-05 | 2.64 | 2.64 | 2.55 | 2.56 | 463,983 | -3.03% |
| 2026-08-04 | 2.49 | 2.651 | 2.465 | 2.64 | 1,048,187 | +10.00% |
| 2026-08-03 | 2.35 | 2.47 | 2.32 | 2.4 | 607,823 | +3.00% |
| 2026-07-31 | 2.38 | 2.45 | 2.27 | 2.33 | 647,831 | +0.00% |
| 2026-07-30 | 2.19 | 2.34 | 2.17 | 2.33 | 973,955 | +8.88% |
| 2026-07-29 | 2.22 | 2.23 | 2.12 | 2.14 | 1,057,062 | -4.89% |
| 2026-07-28 | 2.29 | 2.29 | 2.095 | 2.25 | 1,206,576 | -3.02% |
| 2026-07-27 | 2.33 | 2.37 | 2.215 | 2.32 | 1,008,155 | +1.31% |
| 2026-07-24 | 2.36 | 2.36 | 2.25 | 2.29 | 741,190 | -0.43% |
| 2026-07-23 | 2.38 | 2.45 | 2.27 | 2.3 | 784,563 | -4.96% |
| 2026-07-22 | 2.43 | 2.55 | 2.395 | 2.42 | 876,698 | -1.22% |
| 2026-07-21 | 2.33 | 2.47 | 2.33 | 2.45 | 1,050,634 | +6.99% |
| 2026-07-20 | 2.33 | 2.38 | 2.28 | 2.29 | 976,995 | +1.33% |
| 2026-07-17 | 2.25 | 2.3 | 2.175 | 2.26 | 1,047,317 | -2.59% |
| 2026-07-16 | 2.4 | 2.405 | 2.295 | 2.32 | 785,626 | -3.73% |
| 2026-07-15 | 2.35 | 2.49 | 2.325 | 2.41 | 1,179,940 | +3.43% |
| 2026-07-14 | 2.3 | 2.44 | 2.3 | 2.33 | 1,237,501 | +1.30% |
| 2026-07-13 | 2.46 | 2.46 | 2.26 | 2.3 | 1,799,031 | -8.00% |
| 2026-07-10 | 2.44 | 2.52 | 2.425 | 2.5 | 815,038 | +2.46% |
| 2026-07-09 | 2.43 | 2.48 | 2.41 | 2.44 | 659,479 | +1.67% |
| 2026-07-08 | 2.45 | 2.491 | 2.36 | 2.4 | 702,429 | -2.83% |
| 2026-07-07 | 2.68 | 2.687 | 2.465 | 2.47 | 1,378,291 | -9.19% |
| 2026-07-06 | 2.8 | 2.89 | 2.701 | 2.72 | 953,725 | -2.86% |
| 2026-07-02 | 2.76 | 2.945 | 2.74 | 2.8 | 901,382 | +1.08% |
| 2026-07-01 | 2.81 | 2.91 | 2.745 | 2.77 | 672,021 | -4.48% |
| 2026-06-30 | 2.73 | 2.975 | 2.73 | 2.9 | 1,533,899 | +6.23% |
| 2026-06-29 | 2.78 | 2.84 | 2.645 | 2.73 | 1,176,086 | -0.36% |
| 2026-06-26 | 2.72 | 2.82 | 2.68 | 2.74 | 2,937,255 | -0.36% |
| 2026-06-25 | 2.87 | 2.875 | 2.675 | 2.75 | 1,051,784 | -2.14% |
| 2026-06-24 | 3.07 | 3.143 | 2.78 | 2.81 | 1,604,965 | -8.77% |
| 2026-06-23 | 3.04 | 3.165 | 3.015 | 3.08 | 1,012,872 | -2.53% |
| 2026-06-22 | 3.3 | 3.3 | 3.085 | 3.16 | 1,543,112 | -4.53% |
| 2026-06-18 | 3.39 | 3.46 | 3.225 | 3.31 | 3,148,227 | +1.53% |
| 2026-06-17 | 3.35 | 3.51 | 3.2 | 3.26 | 1,295,299 | -2.10% |
| 2026-06-16 | 3.51 | 3.74 | 3.315 | 3.33 | 2,299,291 | -2.06% |
| 2026-06-15 | 3.375 | 3.59 | 3.25 | 3.4 | 3,089,322 | +8.97% |
| 2026-06-12 | 3.17 | 3.28 | 2.96 | 3.12 | 2,232,169 | -1.58% |
| 2026-06-11 | 3.03 | 3.2 | 2.97 | 3.17 | 1,392,806 | +5.84% |
| 2026-06-10 | 3.18 | 3.237 | 2.98 | 2.995 | 1,936,184 | -6.11% |
| 2026-06-09 | 3.45 | 3.58 | 3.06 | 3.19 | 2,020,879 | -6.59% |
| 2026-06-08 | 3.7 | 3.7 | 3.38 | 3.415 | 1,299,917 | -6.31% |
| 2026-06-05 | 4.11 | 4.16 | 3.605 | 3.645 | 1,723,448 | -13.83% |
| 2026-06-04 | 4.03 | 4.345 | 4.01 | 4.23 | 1,333,648 | +3.05% |
| 2026-06-03 | 4.54 | 4.55 | 4.105 | 4.105 | 1,387,070 | -10.08% |
| 2026-06-02 | 4.16 | 4.74 | 4.16 | 4.565 | 1,915,967 | +7.54% |
| 2026-06-01 | 4.402 | 4.54 | 4.035 | 4.245 | 2,292,884 | -7.72% |
| 2026-05-29 | 4.52 | 4.945 | 4.22 | 4.6 | 4,350,660 | +2.22% |
| 2026-05-28 | 4.64 | 4.695 | 4.41 | 4.5 | 2,640,987 | -4.86% |
| 2026-05-27 | 4.79 | 4.88 | 4.55 | 4.73 | 2,589,752 | -2.47% |
| 2026-05-26 | 5.19 | 5.25 | 4.455 | 4.85 | 4,512,983 | -5.64% |
| 2026-05-22 | 4.76 | 5.62 | 4.75 | 5.14 | 5,000,577 | +9.36% |
| 2026-05-21 | 4.52 | 4.815 | 4.26 | 4.7 | 3,530,313 | +3.98% |
| 2026-05-20 | 4 | 4.68 | 3.98 | 4.52 | 4,956,530 | +9.98% |
| 2026-05-19 | 3.55 | 4.24 | 3.54 | 4.11 | 6,740,432 | +12.60% |
| 2026-05-18 | 3.16 | 3.815 | 3.15 | 3.65 | 6,754,909 | +21.67% |
| 2026-05-15 | 2.42 | 3.08 | 2.41 | 3 | 3,397,227 | -2.60% |
| 2026-05-14 | 3.02 | 3.16 | 2.97 | 3.08 | 1,873,459 | +1.99% |
| 2026-05-13 | 2.9 | 3.06 | 2.8 | 3.02 | 1,454,798 | +4.14% |
| 2026-05-12 | 3 | 3.06 | 2.87 | 2.9 | 1,415,808 | -4.92% |