5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
-11.90%
3 MONTH PERFORMANCE
-21.75%
6 MONTH PERFORMANCE
+14.60%
YEAR-TO-DATE PERFORMANCE
-31.48%
1 YEAR PERFORMANCE
+0.78%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.78 | $2.79 (0.41%) | $2.80 | $2.77 | 31.88 K | |
| 09/18/2026 | $2.76 | $2.75 (-0.36%) | $2.83 | $2.68 | 1.11 M | $230.26 M |
| 09/17/2026 | $2.61 | $2.75 (5.36%) | $2.80 | $2.58 | 789.53 K | $230.26 M |
| 09/16/2026 | $2.52 | $2.57 (1.98%) | $2.62 | $2.52 | 589.44 K | $215.19 M |
| 09/15/2026 | $2.48 | $2.54 (2.42%) | $2.55 | $2.47 | 503.22 K | $212.68 M |
| 09/14/2026 | $2.49 | $2.49 (0%) | $2.57 | $2.47 | 528.74 K | $208.49 M |
| 09/11/2026 | $2.59 | $2.54 (-1.93%) | $2.68 | $2.54 | 807.02 K | $212.68 M |
| 09/10/2026 | $2.41 | $2.54 (5.39%) | $2.56 | $2.39 | 575.37 K | $212.68 M |
| 09/09/2026 | $2.47 | $2.44 (-1.21%) | $2.50 | $2.42 | 463.60 K | $204.31 M |
| 09/08/2026 | $2.42 | $2.50 (3.31%) | $2.53 | $2.40 | 675.11 K | $209.33 M |
| 09/04/2026 | $2.46 | $2.44 (-0.81%) | $2.51 | $2.41 | 355.80 K | $204.31 M |
| 09/03/2026 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.40 | 452.41 K | $204.31 M |
| 09/02/2026 | $2.45 | $2.44 (-0.41%) | $2.46 | $2.37 | 688.43 K | $204.31 M |
| 09/01/2026 | $2.56 | $2.42 (-5.47%) | $2.60 | $2.41 | 818.54 K | $202.63 M |
| 08/31/2026 | $2.59 | $2.61 (0.77%) | $2.63 | $2.55 | 461.26 K | $218.54 M |
| 08/28/2026 | $2.61 | $2.59 (-0.77%) | $2.67 | $2.59 | 465.25 K | $216.87 M |
| 08/27/2026 | $2.66 | $2.62 (-1.5%) | $2.75 | $2.61 | 529.18 K | $219.38 M |
| 08/26/2026 | $2.73 | $2.66 (-2.56%) | $2.77 | $2.66 | 462.75 K | $222.73 M |
| 08/25/2026 | $2.80 | $2.74 (-2.14%) | $2.82 | $2.71 | 668.81 K | $229.43 M |
| 08/24/2026 | $2.90 | $2.78 (-4.14%) | $2.90 | $2.76 | 789.19 K | $232.78 M |
| 08/21/2026 | $3.03 | $2.94 (-2.97%) | $3.09 | $2.89 | 1.11 M | $246.17 M |
| 08/20/2026 | $2.99 | $2.99 (0%) | $3.15 | $2.90 | 1.08 M | $250.36 M |
| 08/19/2026 | $3.05 | $3.01 (-1.31%) | $3.08 | $2.79 | 1.26 M | $252.04 M |
| 08/18/2026 | $3.25 | $3.08 (-5.23%) | $3.35 | $2.97 | 2.28 M | $257.90 M |
| 08/17/2026 | $3.03 | $3.09 (1.98%) | $3.15 | $2.63 | 2.99 M | $258.73 M |
| 08/14/2026 | $2.40 | $3.10 (29.17%) | $3.10 | $2.34 | 2.85 M | $259.57 M |
| 08/13/2026 | $2.66 | $2.64 (-0.75%) | $2.73 | $2.59 | 1.18 M | $221.05 M |
| 08/12/2026 | $2.69 | $2.62 (-2.6%) | $2.72 | $2.62 | 979.84 K | $219.38 M |
| 08/11/2026 | $2.64 | $2.64 (0%) | $2.72 | $2.63 | 666.71 K | $221.05 M |
| 08/10/2026 | $2.72 | $2.61 (-4.04%) | $2.75 | $2.60 | 681.30 K | $218.54 M |
| 08/07/2026 | $2.63 | $2.69 (2.28%) | $2.70 | $2.56 | 758.43 K | $220.24 M |
| 08/06/2026 | $2.55 | $2.58 (1.18%) | $2.68 | $2.52 | 522.11 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 |
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.
