5 DAY PERFORMANCE
-21.75%
1 MONTH PERFORMANCE
-49.61%
3 MONTH PERFORMANCE
+7.47%
6 MONTH PERFORMANCE
-30.75%
YEAR-TO-DATE PERFORMANCE
-31.48%
1 YEAR PERFORMANCE
-7.17%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.70 | $2.88 (6.67%) | $2.91 | $2.66 | 1.11 M | $235.80 M |
| 05/05/2026 | $2.66 | $2.71 (1.88%) | $2.76 | $2.62 | 787.80 K | $221.88 M |
| 05/04/2026 | $2.84 | $2.66 (-6.34%) | $2.91 | $2.64 | 1.29 M | $217.78 M |
| 05/01/2026 | $2.84 | $2.84 (0%) | $2.88 | $2.73 | 1.41 M | $232.52 M |
| 04/30/2026 | $2.42 | $2.88 (19.01%) | $2.90 | $2.40 | 3.55 M | $235.80 M |
| 04/29/2026 | $2.37 | $2.38 (0.42%) | $2.41 | $2.35 | 546.80 K | $194.86 M |
| 04/28/2026 | $2.33 | $2.41 (3.43%) | $2.42 | $2.26 | 493.81 K | $197.32 M |
| 04/27/2026 | $2.43 | $2.34 (-3.7%) | $2.45 | $2.33 | 800.50 K | $191.58 M |
| 04/24/2026 | $2.42 | $2.47 (2.07%) | $2.49 | $2.38 | 587.70 K | $202.23 M |
| 04/23/2026 | $2.52 | $2.39 (-5.16%) | $2.53 | $2.38 | 591.32 K | $195.68 M |
| 04/22/2026 | $2.50 | $2.52 (0.8%) | $2.59 | $2.50 | 646.70 K | $206.32 M |
| 04/21/2026 | $2.66 | $2.48 (-6.77%) | $2.71 | $2.47 | 1.31 M | $203.05 M |
| 04/20/2026 | $2.60 | $2.65 (1.92%) | $2.71 | $2.56 | 1.07 M | $216.97 M |
| 04/17/2026 | $2.70 | $2.61 (-3.33%) | $2.77 | $2.60 | 1.24 M | $213.69 M |
| 04/16/2026 | $2.61 | $2.62 (0.38%) | $2.66 | $2.56 | 496.20 K | $214.51 M |
| 04/15/2026 | $2.56 | $2.61 (1.95%) | $2.67 | $2.53 | 767.90 K | $213.69 M |
| 04/14/2026 | $2.49 | $2.57 (3.21%) | $2.58 | $2.47 | 811.38 K | $210.42 M |
| 04/13/2026 | $2.38 | $2.48 (4.2%) | $2.50 | $2.37 | 527.10 K | $203.05 M |
| 04/10/2026 | $2.40 | $2.40 (0%) | $2.46 | $2.35 | 411.75 K | $196.50 M |
| 04/09/2026 | $2.43 | $2.40 (-1.23%) | $2.46 | $2.39 | 294.40 K | $196.50 M |
| 04/08/2026 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.42 | 661.00 K | $199.77 M |
| 04/07/2026 | $2.45 | $2.35 (-4.08%) | $2.49 | $2.30 | 1.01 M | $192.40 M |
| 04/06/2026 | $2.39 | $2.50 (4.6%) | $2.54 | $2.38 | 1.01 M | $204.68 M |
| 04/02/2026 | $2.22 | $2.36 (6.31%) | $2.38 | $2.21 | 641.40 K | $193.22 M |
| 04/01/2026 | $2.35 | $2.35 (0%) | $2.45 | $2.34 | 674.00 K | $192.40 M |
| 03/31/2026 | $2.13 | $2.31 (8.45%) | $2.32 | $2.13 | 1.01 M | $189.13 M |
| 03/30/2026 | $2.20 | $2.07 (-5.91%) | $2.23 | $2.04 | 595.70 K | $169.48 M |
| 03/27/2026 | $2.23 | $2.17 (-2.69%) | $2.30 | $2.16 | 623.60 K | $177.67 M |
| 03/26/2026 | $2.37 | $2.25 (-5.06%) | $2.47 | $2.23 | 1.05 M | $184.22 M |
| 03/25/2026 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.37 | 561.75 K | $198.13 M |
| 03/24/2026 | $2.36 | $2.44 (3.39%) | $2.49 | $2.36 | 702.20 K | $199.77 M |
| 03/23/2026 | $2.34 | $2.41 (2.99%) | $2.49 | $2.32 | 1.32 M | $197.32 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.
