5 DAY PERFORMANCE
+11.16%
1 MONTH PERFORMANCE
+4.86%
3 MONTH PERFORMANCE
-9.44%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
-31.48%
1 YEAR PERFORMANCE
+23.33%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.55 | $2.58 (1.18%) | $2.68 | $2.52 | 516.60 K | $211.23 M |
| 08/05/2026 | $2.64 | $2.56 (-3.03%) | $2.64 | $2.55 | 464.00 K | $209.60 M |
| 08/04/2026 | $2.49 | $2.64 (6.02%) | $2.65 | $2.47 | 1.05 M | $216.15 M |
| 08/03/2026 | $2.35 | $2.40 (2.13%) | $2.47 | $2.32 | 607.82 K | $196.50 M |
| 07/31/2026 | $2.38 | $2.33 (-2.1%) | $2.45 | $2.27 | 647.83 K | $190.77 M |
| 07/30/2026 | $2.19 | $2.33 (6.39%) | $2.34 | $2.17 | 973.96 K | $190.77 M |
| 07/29/2026 | $2.22 | $2.14 (-3.6%) | $2.23 | $2.12 | 1.06 M | $175.21 M |
| 07/28/2026 | $2.29 | $2.25 (-1.75%) | $2.29 | $2.10 | 1.21 M | $184.22 M |
| 07/27/2026 | $2.33 | $2.32 (-0.43%) | $2.37 | $2.22 | 1.01 M | $189.95 M |
| 07/24/2026 | $2.36 | $2.29 (-2.97%) | $2.36 | $2.25 | 741.19 K | $187.49 M |
| 07/23/2026 | $2.38 | $2.30 (-3.36%) | $2.45 | $2.27 | 784.60 K | $188.31 M |
| 07/22/2026 | $2.43 | $2.42 (-0.41%) | $2.55 | $2.40 | 876.70 K | $198.13 M |
| 07/21/2026 | $2.33 | $2.45 (5.15%) | $2.47 | $2.33 | 1.05 M | $200.59 M |
| 07/20/2026 | $2.33 | $2.29 (-1.72%) | $2.38 | $2.28 | 977.00 K | $187.49 M |
| 07/17/2026 | $2.25 | $2.26 (0.44%) | $2.30 | $2.17 | 1.05 M | $185.03 M |
| 07/16/2026 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.30 | 785.63 K | $189.95 M |
| 07/15/2026 | $2.35 | $2.41 (2.55%) | $2.49 | $2.33 | 1.18 M | $197.32 M |
| 07/14/2026 | $2.30 | $2.33 (1.3%) | $2.44 | $2.30 | 1.24 M | $190.77 M |
| 07/13/2026 | $2.46 | $2.30 (-6.5%) | $2.46 | $2.26 | 1.80 M | $188.31 M |
| 07/10/2026 | $2.44 | $2.50 (2.46%) | $2.52 | $2.42 | 815.04 K | $204.68 M |
| 07/09/2026 | $2.43 | $2.44 (0.41%) | $2.48 | $2.41 | 659.48 K | $199.77 M |
| 07/08/2026 | $2.45 | $2.40 (-2.04%) | $2.49 | $2.36 | 702.43 K | $196.50 M |
| 07/07/2026 | $2.68 | $2.47 (-7.84%) | $2.69 | $2.47 | 1.38 M | $202.23 M |
| 07/06/2026 | $2.80 | $2.72 (-2.86%) | $2.89 | $2.70 | 953.73 K | $222.70 M |
| 07/02/2026 | $2.76 | $2.80 (1.45%) | $2.95 | $2.74 | 901.38 K | $229.25 M |
| 07/01/2026 | $2.81 | $2.77 (-1.42%) | $2.91 | $2.75 | 672.02 K | $226.79 M |
| 06/30/2026 | $2.73 | $2.90 (6.23%) | $2.98 | $2.73 | 1.53 M | $237.43 M |
| 06/29/2026 | $2.78 | $2.73 (-1.8%) | $2.84 | $2.65 | 1.18 M | $223.52 M |
| 06/26/2026 | $2.72 | $2.74 (0.74%) | $2.82 | $2.68 | 2.94 M | $224.33 M |
| 06/25/2026 | $2.87 | $2.75 (-4.18%) | $2.88 | $2.68 | 1.05 M | $225.15 M |
| 06/24/2026 | $3.07 | $2.81 (-8.47%) | $3.14 | $2.78 | 1.61 M | $230.07 M |
| 06/23/2026 | $3.04 | $3.08 (1.32%) | $3.17 | $3.02 | 1.01 M | $252.17 M |
| 06/22/2026 | $3.30 | $3.16 (-4.24%) | $3.30 | $3.09 | 1.54 M | $258.72 M |
| 06/18/2026 | $3.39 | $3.31 (-2.36%) | $3.46 | $3.23 | 3.15 M | $271.00 M |
| 06/17/2026 | $3.35 | $3.26 (-2.69%) | $3.51 | $3.20 | 1.30 M | $266.91 M |
| 06/16/2026 | $3.51 | $3.33 (-5.13%) | $3.74 | $3.32 | 2.30 M | $272.64 M |
| 06/15/2026 | $3.38 | $3.40 (0.59%) | $3.59 | $3.25 | 3.09 M | $278.37 M |
| 06/12/2026 | $3.17 | $3.12 (-1.58%) | $3.28 | $2.96 | 2.23 M | $255.45 M |
| 06/11/2026 | $3.03 | $3.17 (4.62%) | $3.20 | $2.97 | 1.39 M | $259.54 M |
| 06/10/2026 | $3.18 | $3.00 (-5.66%) | $3.24 | $2.98 | 1.94 M | $245.62 M |
| 06/09/2026 | $3.45 | $3.19 (-7.54%) | $3.58 | $3.06 | 2.02 M | $261.18 M |
| 06/08/2026 | $3.70 | $3.42 (-7.57%) | $3.70 | $3.38 | 1.30 M | $280.01 M |
| 06/05/2026 | $4.11 | $3.65 (-11.19%) | $4.16 | $3.61 | 1.72 M | $298.84 M |
| 06/04/2026 | $4.03 | $4.23 (4.96%) | $4.35 | $4.01 | 1.33 M | $346.33 M |
| 06/03/2026 | $4.54 | $4.11 (-9.47%) | $4.55 | $4.11 | 1.39 M | $336.50 M |
| 06/02/2026 | $4.16 | $4.57 (9.86%) | $4.74 | $4.16 | 1.92 M | $374.16 M |
| 06/01/2026 | $4.40 | $4.25 (-3.41%) | $4.54 | $4.04 | 2.29 M | $347.96 M |
| 05/29/2026 | $4.52 | $4.60 (1.77%) | $4.95 | $4.22 | 4.35 M | $376.62 M |
| 05/28/2026 | $4.64 | $4.50 (-3.02%) | $4.70 | $4.41 | 2.64 M | $368.43 M |
| 05/27/2026 | $4.79 | $4.73 (-1.25%) | $4.88 | $4.55 | 2.59 M | $387.26 M |
| 05/26/2026 | $5.19 | $4.85 (-6.55%) | $5.25 | $4.46 | 4.51 M | $397.09 M |
| 05/22/2026 | $4.76 | $5.14 (7.98%) | $5.62 | $4.75 | 5.00 M | $420.83 M |
| 05/21/2026 | $4.52 | $4.70 (3.98%) | $4.82 | $4.26 | 3.53 M | $384.81 M |
| 05/20/2026 | $4.00 | $4.52 (13%) | $4.68 | $3.98 | 4.96 M | $370.07 M |
| 05/19/2026 | $3.55 | $4.11 (15.77%) | $4.24 | $3.54 | 6.74 M | $336.50 M |
| 05/18/2026 | $3.16 | $3.65 (15.51%) | $3.82 | $3.15 | 6.75 M | $298.84 M |
| 05/15/2026 | $2.42 | $3.00 (23.97%) | $3.08 | $2.41 | 3.40 M | $245.62 M |
| 05/14/2026 | $3.02 | $3.08 (1.99%) | $3.16 | $2.97 | 1.87 M | $252.17 M |
| 05/13/2026 | $2.90 | $3.02 (4.14%) | $3.06 | $2.80 | 1.45 M | $247.26 M |
| 05/12/2026 | $3.00 | $2.90 (-3.33%) | $3.06 | $2.87 | 1.42 M | $237.43 M |
| 05/11/2026 | $3.08 | $3.05 (-0.97%) | $3.25 | $3.05 | 1.13 M | $249.72 M |
| 05/08/2026 | $2.86 | $3.11 (8.74%) | $3.15 | $2.85 | 2.01 M | $254.63 M |
| 05/07/2026 | $2.86 | $2.86 (0%) | $2.96 | $2.77 | 1.09 M | $234.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
