5 DAY PERFORMANCE
-8.80%
1 MONTH PERFORMANCE
+3.60%
3 MONTH PERFORMANCE
+3.19%
6 MONTH PERFORMANCE
-9.12%
YEAR-TO-DATE PERFORMANCE
-31.48%
1 YEAR PERFORMANCE
+42.31%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.69 | $2.76 (2.42%) | $2.76 | $2.66 | 333.06 K | $211.45 M |
| 05/05/2026 | $2.66 | $2.71 (1.88%) | $2.76 | $2.62 | 787.75 K | $210.29 M |
| 05/04/2026 | $2.84 | $2.66 (-6.34%) | $2.91 | $2.64 | 1.29 M | $206.41 M |
| 05/01/2026 | $2.84 | $2.84 (0%) | $2.88 | $2.73 | 1.41 M | $220.37 M |
| 04/30/2026 | $2.42 | $2.88 (19.01%) | $2.90 | $2.40 | 3.55 M | $223.48 M |
| 04/29/2026 | $2.37 | $2.38 (0.42%) | $2.41 | $2.35 | 546.80 K | $184.68 M |
| 04/28/2026 | $2.33 | $2.41 (3.43%) | $2.42 | $2.26 | 493.81 K | $187.01 M |
| 04/27/2026 | $2.43 | $2.34 (-3.7%) | $2.45 | $2.33 | 800.50 K | $181.57 M |
| 04/24/2026 | $2.42 | $2.47 (2.07%) | $2.49 | $2.38 | 587.70 K | $191.66 M |
| 04/23/2026 | $2.52 | $2.39 (-5.16%) | $2.53 | $2.38 | 591.32 K | $185.45 M |
| 04/22/2026 | $2.50 | $2.52 (0.8%) | $2.59 | $2.50 | 646.70 K | $195.54 M |
| 04/21/2026 | $2.66 | $2.48 (-6.77%) | $2.71 | $2.47 | 1.31 M | $192.44 M |
| 04/20/2026 | $2.60 | $2.65 (1.92%) | $2.71 | $2.56 | 1.07 M | $205.63 M |
| 04/17/2026 | $2.70 | $2.61 (-3.33%) | $2.77 | $2.60 | 1.24 M | $202.53 M |
| 04/16/2026 | $2.61 | $2.62 (0.38%) | $2.66 | $2.56 | 496.20 K | $203.30 M |
| 04/15/2026 | $2.56 | $2.61 (1.95%) | $2.67 | $2.53 | 767.90 K | $202.53 M |
| 04/14/2026 | $2.49 | $2.57 (3.21%) | $2.58 | $2.47 | 811.38 K | $199.42 M |
| 04/13/2026 | $2.38 | $2.48 (4.2%) | $2.50 | $2.37 | 527.10 K | $192.44 M |
| 04/10/2026 | $2.40 | $2.40 (0%) | $2.46 | $2.35 | 411.75 K | $186.23 M |
| 04/09/2026 | $2.43 | $2.40 (-1.23%) | $2.46 | $2.39 | 294.40 K | $186.23 M |
| 04/08/2026 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.42 | 661.00 K | $189.33 M |
| 04/07/2026 | $2.45 | $2.35 (-4.08%) | $2.49 | $2.30 | 1.01 M | $182.35 M |
| 04/06/2026 | $2.39 | $2.50 (4.6%) | $2.54 | $2.38 | 1.01 M | $193.99 M |
| 04/02/2026 | $2.22 | $2.36 (6.31%) | $2.38 | $2.21 | 641.40 K | $183.13 M |
| 04/01/2026 | $2.35 | $2.35 (0%) | $2.45 | $2.34 | 674.00 K | $182.35 M |
| 03/31/2026 | $2.13 | $2.31 (8.45%) | $2.32 | $2.13 | 1.01 M | $179.25 M |
| 03/30/2026 | $2.20 | $2.07 (-5.91%) | $2.23 | $2.04 | 595.70 K | $160.62 M |
| 03/27/2026 | $2.23 | $2.17 (-2.69%) | $2.30 | $2.16 | 623.60 K | $168.38 M |
| 03/26/2026 | $2.37 | $2.25 (-5.06%) | $2.47 | $2.23 | 1.05 M | $174.59 M |
| 03/25/2026 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.37 | 561.75 K | $187.78 M |
| 03/24/2026 | $2.36 | $2.44 (3.39%) | $2.49 | $2.36 | 702.20 K | $189.33 M |
| 03/23/2026 | $2.34 | $2.41 (2.99%) | $2.49 | $2.32 | 1.32 M | $187.01 M |
| 03/20/2026 | $2.16 | $2.26 (4.63%) | $2.35 | $2.15 | 1.52 M | $175.37 M |
| 03/19/2026 | $2.00 | $2.19 (9.5%) | $2.21 | $1.97 | 1.14 M | $169.94 M |
| 03/18/2026 | $2.13 | $2.03 (-4.69%) | $2.14 | $2.00 | 1.29 M | $157.52 M |
| 03/17/2026 | $2.12 | $2.13 (0.47%) | $2.17 | $2.06 | 1.53 M | $165.28 M |
| 03/16/2026 | $2.25 | $2.11 (-6.22%) | $2.33 | $2.10 | 1.30 M | $163.73 M |
| 03/13/2026 | $2.56 | $2.19 (-14.45%) | $2.61 | $2.16 | 2.21 M | $169.94 M |
| 03/12/2026 | $2.57 | $2.55 (-0.78%) | $2.64 | $2.52 | 805.10 K | $197.87 M |
| 03/11/2026 | $2.59 | $2.59 (0%) | $2.62 | $2.54 | 570.69 K | $200.97 M |
| 03/10/2026 | $2.62 | $2.55 (-2.67%) | $2.69 | $2.53 | 595.74 K | $197.87 M |
| 03/09/2026 | $2.50 | $2.59 (3.6%) | $2.64 | $2.41 | 937.05 K | $200.67 M |
| 03/06/2026 | $2.58 | $2.55 (-1.16%) | $2.60 | $2.52 | 633.25 K | $197.57 M |
| 03/05/2026 | $2.69 | $2.61 (-2.97%) | $2.69 | $2.56 | 724.36 K | $202.22 M |
| 03/04/2026 | $2.67 | $2.67 (0%) | $2.75 | $2.66 | 645.07 K | $206.87 M |
| 03/03/2026 | $2.70 | $2.63 (-2.59%) | $2.70 | $2.52 | 893.30 K | $203.77 M |
| 03/02/2026 | $2.75 | $2.80 (1.82%) | $2.86 | $2.72 | 1.02 M | $216.94 M |
| 02/27/2026 | $2.97 | $2.89 (-2.69%) | $3.01 | $2.89 | 637.60 K | $223.91 M |
| 02/26/2026 | $3.02 | $3.08 (1.99%) | $3.12 | $2.95 | 829.24 K | $238.63 M |
| 02/25/2026 | $3.08 | $3.02 (-1.95%) | $3.17 | $3.00 | 2.80 M | $233.99 M |
| 02/24/2026 | $2.74 | $3.08 (12.41%) | $3.16 | $2.73 | 1.89 M | $238.63 M |
| 02/23/2026 | $2.71 | $2.72 (0.37%) | $2.79 | $2.64 | 711.92 K | $210.74 M |
| 02/20/2026 | $2.82 | $2.76 (-2.13%) | $2.93 | $2.75 | 1.13 M | $213.84 M |
| 02/19/2026 | $2.58 | $2.83 (9.69%) | $2.85 | $2.56 | 1.31 M | $219.26 M |
| 02/18/2026 | $2.65 | $2.58 (-2.64%) | $2.74 | $2.55 | 820.75 K | $199.89 M |
| 02/17/2026 | $2.54 | $2.64 (3.94%) | $2.72 | $2.48 | 782.90 K | $204.54 M |
| 02/13/2026 | $2.50 | $2.53 (1.2%) | $2.60 | $2.47 | 609.90 K | $196.02 M |
| 02/12/2026 | $2.57 | $2.47 (-3.89%) | $2.61 | $2.46 | 677.34 K | $191.37 M |
| 02/11/2026 | $2.69 | $2.55 (-5.2%) | $2.70 | $2.50 | 695.40 K | $197.57 M |
| 02/10/2026 | $2.65 | $2.65 (0%) | $2.75 | $2.61 | 810.70 K | $205.32 M |
| 02/09/2026 | $2.51 | $2.63 (4.78%) | $2.67 | $2.43 | 825.40 K | $203.77 M |
| 02/06/2026 | $2.34 | $2.51 (7.26%) | $2.52 | $2.34 | 1.15 M | $194.47 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.
