5 DAY PERFORMANCE
+22.17%
1 MONTH PERFORMANCE
-13.09%
3 MONTH PERFORMANCE
+1.17%
6 MONTH PERFORMANCE
-4.43%
YEAR-TO-DATE PERFORMANCE
-31.48%
1 YEAR PERFORMANCE
-15.08%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.99 | $1.84 (-7.54%) | $2.00 | $1.79 | 807.46 K | |
| 11/04/2026 | $1.91 | $2.03 (6.28%) | $2.04 | $1.89 | 1.10 M | $169.98 M |
| 11/03/2026 | $1.89 | $1.87 (-1.06%) | $1.95 | $1.86 | 968.54 K | $156.58 M |
| 11/02/2026 | $2.16 | $1.81 (-16.2%) | $2.16 | $1.80 | 1.30 M | $151.56 M |
| 10/30/2026 | $2.16 | $2.12 (-1.85%) | $2.17 | $2.09 | 996.29 K | $177.51 M |
| 10/29/2026 | $2.27 | $2.28 (0.44%) | $2.33 | $2.24 | 750.16 K | $190.91 M |
| 10/28/2026 | $2.29 | $2.34 (2.18%) | $2.36 | $2.21 | 1.13 M | $195.93 M |
| 10/27/2026 | $2.13 | $2.24 (5.16%) | $2.25 | $2.12 | 1.01 M | $187.56 M |
| 10/26/2026 | $2.05 | $2.05 (0%) | $2.10 | $1.99 | 434.63 K | $171.65 M |
| 10/23/2026 | $2.07 | $2.06 (-0.48%) | $2.08 | $1.96 | 897.09 K | $172.49 M |
| 10/22/2026 | $2.20 | $2.06 (-6.36%) | $2.23 | $2.05 | 1.03 M | $172.49 M |
| 10/21/2026 | $2.25 | $2.25 (0%) | $2.27 | $2.18 | 398.20 K | $188.40 M |
| 10/20/2026 | $2.17 | $2.20 (1.38%) | $2.23 | $2.13 | 471.83 K | $184.21 M |
| 10/19/2026 | $2.19 | $2.20 (0.46%) | $2.23 | $2.16 | 476.20 K | $184.21 M |
| 10/16/2026 | $2.20 | $2.13 (-3.18%) | $2.25 | $2.13 | 871.70 K | $178.35 M |
| 10/15/2026 | $2.15 | $2.16 (0.47%) | $2.17 | $2.05 | 961.20 K | $180.86 M |
| 10/14/2026 | $2.35 | $2.19 (-6.81%) | $2.36 | $2.12 | 2.50 M | $183.37 M |
| 10/13/2026 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.34 | 1.46 M | $197.61 M |
| 10/12/2026 | $2.57 | $2.48 (-3.5%) | $2.59 | $2.47 | 881.00 K | $207.66 M |
| 10/09/2026 | $2.55 | $2.56 (0.39%) | $2.60 | $2.50 | 596.03 K | $214.36 M |
| 10/08/2026 | $2.70 | $2.54 (-5.93%) | $2.70 | $2.51 | 1.41 M | $212.68 M |
| 10/07/2026 | $2.91 | $2.69 (-7.56%) | $2.91 | $2.68 | 1.35 M | $225.24 M |
| 10/06/2026 | $3.03 | $2.93 (-3.3%) | $3.09 | $2.92 | 1.04 M | $245.34 M |
| 10/05/2026 | $2.98 | $2.98 (0%) | $3.00 | $2.90 | 950.26 K | $249.52 M |
| 10/02/2026 | $2.98 | $2.98 (0%) | $3.18 | $2.88 | 1.82 M | $249.52 M |
| 10/01/2026 | $2.98 | $2.89 (-3.02%) | $3.08 | $2.86 | 2.26 M | $241.99 M |
| 09/30/2026 | $2.78 | $2.79 (0.36%) | $2.92 | $2.77 | 904.20 K | $233.61 M |
| 09/29/2026 | $2.79 | $2.77 (-0.72%) | $2.88 | $2.67 | 783.68 K | $231.94 M |
| 09/28/2026 | $2.87 | $2.77 (-3.48%) | $2.93 | $2.76 | 588.76 K | $231.94 M |
| 09/25/2026 | $2.76 | $2.94 (6.52%) | $2.94 | $2.67 | 693.01 K | $246.17 M |
| 09/24/2026 | $2.78 | $2.74 (-1.44%) | $2.80 | $2.67 | 964.03 K | $229.43 M |
| 09/23/2026 | $2.99 | $2.85 (-4.68%) | $3.15 | $2.85 | 1.22 M | $238.64 M |
| 09/22/2026 | $3.05 | $2.96 (-2.95%) | $3.15 | $2.94 | 1.16 M | $247.85 M |
| 09/21/2026 | $2.78 | $3.04 (9.35%) | $3.06 | $2.73 | 917.29 K | $254.55 M |
| 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 |
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.
