5 DAY PERFORMANCE
+50.19%
1 MONTH PERFORMANCE
+36.49%
3 MONTH PERFORMANCE
+60.08%
6 MONTH PERFORMANCE
+30.98%
YEAR-TO-DATE PERFORMANCE
-1.27%
1 YEAR PERFORMANCE
+51.36%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.75 | $2.77 (0.73%) | $2.80 | $2.72 | 922.11 K | $214.62 M |
| 12/04/2025 | $2.62 | $2.76 (5.34%) | $2.77 | $2.62 | 1.22 M | $213.84 M |
| 12/03/2025 | $2.59 | $2.66 (2.7%) | $2.69 | $2.50 | 1.04 M | $206.09 M |
| 12/02/2025 | $2.49 | $2.59 (4.02%) | $2.64 | $2.46 | 927.60 K | $200.67 M |
| 12/01/2025 | $2.62 | $2.48 (-5.34%) | $2.65 | $2.42 | 1.91 M | $192.15 M |
| 11/28/2025 | $2.56 | $2.69 (5.08%) | $2.86 | $2.54 | 4.29 M | $208.42 M |
| 11/26/2025 | $2.34 | $2.38 (1.71%) | $2.51 | $2.34 | 1.91 M | $184.40 M |
| 11/25/2025 | $2.28 | $2.33 (2.19%) | $2.34 | $2.20 | 1.15 M | $180.52 M |
| 11/24/2025 | $2.20 | $2.28 (3.64%) | $2.31 | $2.15 | 1.18 M | $176.65 M |
| 11/21/2025 | $2.07 | $2.17 (4.83%) | $2.19 | $2.00 | 2.08 M | $168.13 M |
| 11/20/2025 | $2.27 | $2.05 (-9.69%) | $2.30 | $2.03 | 1.55 M | $158.83 M |
| 11/19/2025 | $2.18 | $2.18 (0%) | $2.28 | $2.15 | 1.66 M | $168.90 M |
| 11/18/2025 | $2.10 | $2.18 (3.81%) | $2.24 | $2.10 | 1.48 M | $168.90 M |
| 11/17/2025 | $2.24 | $2.13 (-4.91%) | $2.31 | $2.06 | 2.00 M | $165.03 M |
| 11/14/2025 | $2.33 | $2.26 (-3%) | $2.44 | $2.24 | 2.11 M | $175.10 M |
| 11/13/2025 | $2.66 | $2.45 (-7.89%) | $2.72 | $2.40 | 2.61 M | $189.82 M |
| 11/12/2025 | $2.63 | $2.70 (2.66%) | $2.76 | $2.63 | 1.63 M | $209.19 M |
| 11/11/2025 | $2.75 | $2.62 (-4.73%) | $2.75 | $2.56 | 1.77 M | $202.99 M |
| 11/10/2025 | $2.97 | $2.75 (-7.41%) | $3.02 | $2.73 | 1.50 M | $213.07 M |
| 11/07/2025 | $2.75 | $2.85 (3.64%) | $2.86 | $2.66 | 1.57 M | $217.93 M |
| 11/06/2025 | $3.05 | $2.85 (-6.56%) | $3.07 | $2.82 | 1.21 M | $217.93 M |
| 11/05/2025 | $3.10 | $3.05 (-1.61%) | $3.12 | $2.98 | 1.46 M | $233.23 M |
| 11/04/2025 | $3.24 | $3.12 (-3.7%) | $3.29 | $3.09 | 1.77 M | $238.58 M |
| 11/03/2025 | $3.35 | $3.39 (1.19%) | $3.42 | $3.30 | 1.13 M | $259.23 M |
| 10/31/2025 | $3.33 | $3.35 (0.6%) | $3.44 | $3.30 | 1.01 M | $256.17 M |
| 10/30/2025 | $3.52 | $3.29 (-6.53%) | $3.55 | $3.27 | 1.33 M | $251.58 M |
| 10/29/2025 | $3.55 | $3.61 (1.69%) | $3.64 | $3.50 | 1.75 M | $276.05 M |
| 10/28/2025 | $3.60 | $3.58 (-0.56%) | $3.64 | $3.52 | 1.40 M | $273.76 M |
| 10/27/2025 | $3.76 | $3.62 (-3.72%) | $3.83 | $3.57 | 1.26 M | $276.81 M |
| 10/24/2025 | $3.71 | $3.66 (-1.35%) | $3.78 | $3.64 | 1.52 M | $279.87 M |
| 10/23/2025 | $3.53 | $3.61 (2.27%) | $3.70 | $3.53 | 1.23 M | $276.05 M |
| 10/22/2025 | $3.90 | $3.52 (-9.74%) | $3.97 | $3.43 | 2.66 M | $269.17 M |
| 10/21/2025 | $4.07 | $3.95 (-2.95%) | $4.10 | $3.83 | 1.76 M | $302.05 M |
| 10/20/2025 | $3.84 | $4.08 (6.25%) | $4.15 | $3.80 | 2.74 M | $311.99 M |
| 10/17/2025 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.62 | 2.51 M | $284.46 M |
| 10/16/2025 | $4.06 | $3.99 (-1.72%) | $4.15 | $3.80 | 1.86 M | $305.11 M |
| 10/15/2025 | $3.78 | $4.04 (6.88%) | $4.05 | $3.73 | 2.64 M | $308.93 M |
| 10/14/2025 | $3.55 | $3.69 (3.94%) | $3.80 | $3.38 | 1.86 M | $282.17 M |
| 10/13/2025 | $3.70 | $3.64 (-1.62%) | $3.74 | $3.55 | 1.28 M | $278.34 M |
| 10/10/2025 | $3.86 | $3.52 (-8.81%) | $3.93 | $3.51 | 3.02 M | $269.17 M |
| 10/09/2025 | $3.97 | $3.84 (-3.27%) | $4.00 | $3.71 | 2.68 M | $293.64 M |
| 10/08/2025 | $3.83 | $4.06 (6.01%) | $4.13 | $3.65 | 2.87 M | $310.46 M |
| 10/07/2025 | $3.91 | $3.84 (-1.79%) | $4.29 | $3.80 | 3.69 M | $293.64 M |
| 10/06/2025 | $4.01 | $3.87 (-3.49%) | $4.13 | $3.83 | 2.76 M | $295.93 M |
| 10/03/2025 | $3.83 | $3.89 (1.57%) | $3.99 | $3.70 | 3.38 M | $297.46 M |
| 10/02/2025 | $3.52 | $3.79 (7.67%) | $3.84 | $3.52 | 4.20 M | $289.81 M |
| 10/01/2025 | $3.24 | $3.48 (7.41%) | $3.75 | $3.20 | 5.33 M | $266.11 M |
| 09/30/2025 | $3.05 | $3.13 (2.62%) | $3.19 | $3.03 | 2.65 M | $239.35 M |
| 09/29/2025 | $3.22 | $3.07 (-4.66%) | $3.37 | $3.01 | 3.19 M | $234.76 M |
| 09/26/2025 | $2.99 | $3.04 (1.67%) | $3.14 | $2.97 | 2.79 M | $232.46 M |
| 09/25/2025 | $3.00 | $2.92 (-2.67%) | $3.01 | $2.80 | 6.25 M | $223.29 M |
| 09/24/2025 | $3.31 | $3.14 (-5.14%) | $3.51 | $3.11 | 2.54 M | $240.11 M |
| 09/23/2025 | $3.35 | $3.28 (-2.09%) | $4.10 | $3.19 | 10.67 M | $250.82 M |
| 09/22/2025 | $2.65 | $3.38 (27.55%) | $3.46 | $2.62 | 12.39 M | $258.46 M |
| 09/19/2025 | $2.49 | $2.57 (3.21%) | $2.59 | $2.45 | 3.34 M | $196.52 M |
| 09/18/2025 | $2.40 | $2.45 (2.08%) | $2.50 | $2.32 | 1.90 M | $187.35 M |
| 09/17/2025 | $2.26 | $2.37 (4.87%) | $2.49 | $2.25 | 2.46 M | $181.23 M |
| 09/16/2025 | $2.21 | $2.23 (0.9%) | $2.24 | $2.16 | 672.90 K | $170.52 M |
| 09/15/2025 | $2.26 | $2.22 (-1.77%) | $2.28 | $2.12 | 1.27 M | $169.76 M |
| 09/12/2025 | $2.37 | $2.23 (-5.91%) | $2.37 | $2.17 | 1.55 M | $170.52 M |
| 09/11/2025 | $2.26 | $2.36 (4.42%) | $2.38 | $2.26 | 1.16 M | $180.46 M |
| 09/10/2025 | $2.33 | $2.27 (-2.58%) | $2.37 | $2.23 | 1.15 M | $173.58 M |
| 09/09/2025 | $2.32 | $2.30 (-0.86%) | $2.42 | $2.28 | 1.18 M | $175.88 M |
| 09/08/2025 | $2.52 | $2.31 (-8.33%) | $2.55 | $2.29 | 2.95 M | $176.64 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.
