5 DAY PERFORMANCE
+90.58%
1 MONTH PERFORMANCE
+26.14%
3 MONTH PERFORMANCE
+57.96%
6 MONTH PERFORMANCE
+405.77%
YEAR-TO-DATE PERFORMANCE
+33.50%
1 YEAR PERFORMANCE
+267.83%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.39 | $2.29 (-4.18%) | $2.48 | $2.24 | 1.81 M | $154.34 M |
| 03/11/2025 | $2.47 | $2.32 (-6.07%) | $2.57 | $2.27 | 1.94 M | $157.39 M |
| 03/10/2025 | $2.68 | $2.43 (-9.33%) | $2.75 | $2.42 | 1.11 M | $164.86 M |
| 03/07/2025 | $2.62 | $2.76 (5.34%) | $2.77 | $2.48 | 1.37 M | $187.24 M |
| 03/06/2025 | $2.68 | $2.61 (-2.61%) | $2.80 | $2.55 | 1.19 M | $177.07 M |
| 03/05/2025 | $2.78 | $2.76 (-0.72%) | $2.83 | $2.63 | 898,121 | $187.24 M |
| 03/04/2025 | $2.55 | $2.79 (9.41%) | $2.86 | $2.43 | 2.06 M | $189.28 M |
| 03/03/2025 | $2.94 | $2.68 (-8.84%) | $2.96 | $2.61 | 1.82 M | $181.82 M |
| 02/28/2025 | $2.96 | $2.96 (0%) | $3.02 | $2.83 | 1.07 M | $200.81 M |
| 02/27/2025 | $3.27 | $2.98 (-8.87%) | $3.28 | $2.97 | 1.00 M | $202.17 M |
| 02/26/2025 | $2.94 | $3.15 (7.14%) | $3.29 | $2.93 | 1.74 M | $213.70 M |
| 02/25/2025 | $3.01 | $2.88 (-4.32%) | $3.13 | $2.80 | 2.68 M | $195.39 M |
| 02/24/2025 | $3.40 | $3.06 (-10%) | $3.44 | $3.05 | 1.84 M | $207.60 M |
| 02/21/2025 | $3.71 | $3.29 (-11.32%) | $3.79 | $3.27 | 1.94 M | $223.20 M |
| 02/20/2025 | $3.94 | $3.69 (-6.35%) | $3.96 | $3.58 | 2.11 M | $250.34 M |
| 02/19/2025 | $4.22 | $3.91 (-7.35%) | $4.34 | $3.86 | 2.09 M | $265.26 M |
| 02/18/2025 | $4.44 | $4.34 (-2.25%) | $4.82 | $4.21 | 2.37 M | $294.44 M |
| 02/14/2025 | $4.28 | $4.38 (2.34%) | $4.42 | $4.07 | 1.69 M | $297.15 M |
| 02/13/2025 | $4.15 | $4.28 (3.13%) | $4.29 | $3.82 | 2.74 M | $290.37 M |
| 02/12/2025 | $3.95 | $4.17 (5.57%) | $4.47 | $3.93 | 1.99 M | $282.90 M |
| 02/11/2025 | $4.11 | $4.12 (0.24%) | $4.40 | $3.99 | 1.71 M | $279.51 M |
| 02/10/2025 | $4.02 | $4.16 (3.48%) | $4.22 | $3.91 | 1.72 M | $282.22 M |
| 02/07/2025 | $4.18 | $4.02 (-3.83%) | $4.43 | $3.87 | 2.12 M | $272.73 M |
| 02/06/2025 | $4.14 | $4.27 (3.14%) | $4.27 | $4.07 | 1.10 M | $289.69 M |
| 02/05/2025 | $4.33 | $4.26 (-1.62%) | $4.48 | $4.05 | 1.61 M | $289.01 M |
| 02/04/2025 | $4.42 | $4.36 (-1.36%) | $4.49 | $4.06 | 2.13 M | $295.79 M |
| 02/03/2025 | $3.77 | $4.25 (12.73%) | $4.52 | $3.63 | 3.06 M | $288.33 M |
| 01/31/2025 | $3.75 | $4.14 (10.4%) | $4.29 | $3.65 | 3.51 M | $280.87 M |
| 01/30/2025 | $3.55 | $3.80 (7.04%) | $3.92 | $3.53 | 2.35 M | $257.80 M |
| 01/29/2025 | $3.31 | $3.40 (2.72%) | $3.45 | $3.15 | 1.11 M | $230.66 M |
| 01/28/2025 | $3.36 | $3.32 (-1.19%) | $3.37 | $3.11 | 838,709 | $225.24 M |
| 01/27/2025 | $3.40 | $3.30 (-2.94%) | $3.49 | $3.21 | 1.67 M | $223.88 M |
| 01/24/2025 | $3.70 | $3.70 (0%) | $3.89 | $3.63 | 1.03 M | $251.02 M |
| 01/23/2025 | $3.75 | $3.67 (-2.13%) | $3.90 | $3.59 | 1.59 M | $248.98 M |
| 01/22/2025 | $3.65 | $3.82 (4.66%) | $3.86 | $3.52 | 1.84 M | $259.16 M |
| 01/21/2025 | $3.09 | $3.65 (18.12%) | $3.70 | $3.03 | 3.03 M | $247.62 M |
| 01/17/2025 | $3.18 | $3.06 (-3.77%) | $3.32 | $3.01 | 1.31 M | $207.60 M |
| 01/16/2025 | $3.25 | $3.12 (-4%) | $3.33 | $2.95 | 1.56 M | $211.67 M |
| 01/15/2025 | $3.11 | $3.18 (2.25%) | $3.24 | $3.03 | 1.64 M | $215.74 M |
| 01/14/2025 | $3.20 | $2.94 (-8.13%) | $3.36 | $2.92 | 1.76 M | $199.46 M |
| 01/13/2025 | $3.01 | $3.13 (3.99%) | $3.22 | $2.86 | 3.54 M | $212.35 M |
| 01/10/2025 | $3.95 | $3.41 (-13.67%) | $4.06 | $3.34 | 3.22 M | $231.34 M |
| 01/08/2025 | $4.08 | $4.22 (3.43%) | $4.25 | $3.63 | 4.28 M | $286.29 M |
| 01/07/2025 | $5.39 | $4.11 (-23.75%) | $5.44 | $4.05 | 5.52 M | $278.83 M |
| 01/06/2025 | $4.67 | $5.26 (12.63%) | $5.79 | $4.55 | 7.47 M | $356.85 M |
| 01/03/2025 | $4.21 | $4.39 (4.28%) | $4.39 | $3.95 | 2.54 M | $297.83 M |
| 01/02/2025 | $4.07 | $4.14 (1.72%) | $4.22 | $3.95 | 2.54 M | $280.87 M |
| 12/31/2024 | $4.41 | $3.94 (-10.66%) | $4.43 | $3.87 | 3.17 M | $267.30 M |
| 12/30/2024 | $5.08 | $4.32 (-14.96%) | $5.16 | $4.26 | 3.45 M | $293.08 M |
| 12/27/2024 | $5.26 | $5.25 (-0.19%) | $5.49 | $5.00 | 3.59 M | $356.17 M |
| 12/26/2024 | $4.25 | $5.26 (23.76%) | $5.36 | $4.25 | 5.27 M | $356.85 M |
| 12/24/2024 | $4.41 | $4.24 (-3.85%) | $4.62 | $4.15 | 1.55 M | $287.65 M |
| 12/23/2024 | $4.50 | $4.50 (0%) | $4.54 | $4.12 | 2.14 M | $305.29 M |
| 12/20/2024 | $3.47 | $4.40 (26.8%) | $4.49 | $3.34 | 4.33 M | $298.51 M |
| 12/19/2024 | $4.08 | $3.72 (-8.82%) | $4.31 | $3.58 | 3.45 M | $252.37 M |
| 12/18/2024 | $3.92 | $3.75 (-4.34%) | $4.72 | $3.70 | 6.56 M | $254.41 M |
| 12/17/2024 | $3.69 | $3.84 (4.07%) | $3.97 | $3.43 | 3.04 M | $260.51 M |
| 12/16/2024 | $3.21 | $3.52 (9.66%) | $3.63 | $3.05 | 2.29 M | $238.81 M |
| 12/13/2024 | $3.31 | $3.16 (-4.53%) | $3.63 | $3.13 | 2.45 M | $214.38 M |
| 12/12/2024 | $3.10 | $3.33 (7.42%) | $3.35 | $2.98 | 1.72 M | $225.92 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.
