Skip to main content
Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.770
+0.010 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
2.700
-0.070 (-2.53%)
After-hours: Dec 5, 2025, 7:24 PM EST

Vuzix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.752.802.722.772.770.36%828,308
Dec 4, 20252.622.772.622.762.763.76%1,220,583
Dec 3, 20252.592.692.502.662.662.90%1,032,119
Dec 2, 20252.492.642.462.592.594.23%927,579
Dec 1, 20252.622.652.422.482.48-7.81%1,913,768
Nov 28, 20252.562.862.542.692.6913.03%4,290,661
Nov 26, 20252.342.512.342.382.382.15%1,909,176
Nov 25, 20252.282.342.202.332.332.19%1,150,990
Nov 24, 20252.202.312.152.282.285.07%1,175,481
Nov 21, 20252.072.192.002.172.175.85%2,076,126
Nov 20, 20252.272.302.032.052.05-5.96%1,553,898
Nov 19, 20252.182.282.152.182.18-1,662,110
Nov 18, 20252.102.242.102.182.182.35%1,478,569
Nov 17, 20252.242.312.062.132.13-5.75%2,000,890
Nov 14, 20252.332.442.242.262.26-7.76%2,108,842
Nov 13, 20252.662.722.402.452.45-9.26%2,611,456
Nov 12, 20252.632.762.632.702.703.05%1,632,174
Nov 11, 20252.752.752.562.622.62-4.73%1,767,699
Nov 10, 20252.973.022.732.752.75-3.51%1,496,338
Nov 7, 20252.752.862.662.852.85-1,572,727
Nov 6, 20253.053.072.822.852.85-6.56%1,213,689
Nov 5, 20253.103.122.983.053.05-2.24%1,464,513
Nov 4, 20253.243.293.093.123.12-7.96%1,770,734
Nov 3, 20253.353.423.303.393.391.19%1,132,880
Oct 31, 20253.333.443.303.353.351.82%1,006,161
Oct 30, 20253.523.553.273.293.29-8.86%1,327,257
Oct 29, 20253.553.643.503.613.610.84%1,745,147
Oct 28, 20253.603.643.523.583.58-1.10%1,397,133
Oct 27, 20253.763.833.573.623.62-1.09%1,255,739
Oct 24, 20253.713.783.643.663.661.39%1,520,002
Oct 23, 20253.533.703.533.613.612.70%1,227,489
Oct 22, 20253.903.973.433.523.52-11.01%2,661,365
Oct 21, 20254.074.103.833.953.95-3.19%1,761,005
Oct 20, 20253.844.153.804.084.089.68%2,741,643
Oct 17, 20253.903.903.623.723.72-6.77%2,508,034
Oct 16, 20254.064.153.803.993.99-1.24%1,861,463
Oct 15, 20253.784.053.734.044.049.49%2,639,942
Oct 14, 20253.553.803.383.693.691.37%1,857,036
Oct 13, 20253.703.743.553.643.643.41%1,282,787
Oct 10, 20253.863.933.513.523.52-8.33%3,018,622
Oct 9, 20253.974.003.713.843.84-5.42%2,675,350
Oct 8, 20253.834.133.654.064.065.73%2,868,925
Oct 7, 20253.914.293.803.843.84-0.78%3,690,455
Oct 6, 20254.024.133.833.873.87-0.51%2,759,051
Oct 3, 20253.833.993.703.893.892.64%3,377,443
Oct 2, 20253.523.843.523.793.798.91%4,197,686
Oct 1, 20253.243.753.203.483.4811.18%5,331,548
Sep 30, 20253.053.193.033.133.131.95%2,647,375
Sep 29, 20253.223.373.013.073.070.99%3,192,099
Sep 26, 20252.993.142.973.043.044.11%2,786,022
Sep 25, 20253.003.012.802.922.92-7.01%6,251,053
Sep 24, 20253.313.513.113.143.14-4.27%2,538,682
Sep 23, 20253.354.103.193.283.28-2.96%10,670,446
Sep 22, 20252.653.462.623.383.3831.52%12,388,658
Sep 19, 20252.492.592.452.572.574.90%3,344,697
Sep 18, 20252.402.502.322.452.453.38%1,898,156
Sep 17, 20252.262.492.252.372.376.28%2,458,047
Sep 16, 20252.212.242.162.232.230.45%672,901
Sep 15, 20252.262.282.122.222.22-0.45%1,270,958
Sep 12, 20252.372.372.172.232.23-5.51%1,552,178
Sep 11, 20252.262.382.262.362.363.96%1,161,246
Sep 10, 20252.332.372.232.272.27-1.30%1,154,496
Sep 9, 20252.322.422.282.302.30-0.43%1,179,825
Sep 8, 20252.522.552.292.312.31-4.94%2,952,771
Sep 5, 20252.272.472.202.432.439.95%3,056,144
Sep 4, 20252.122.242.122.212.215.24%1,422,736
Sep 3, 20252.122.152.052.102.10-2.33%858,737
Sep 2, 20252.082.182.052.152.151.42%854,103
Aug 29, 20252.152.162.102.122.12-1.40%660,949
Aug 28, 20252.102.162.082.152.153.37%1,088,185
Aug 27, 20252.092.092.052.082.08-0.48%647,193
Aug 26, 20252.052.132.032.092.092.45%588,509
Aug 25, 20252.102.102.032.042.04-4.23%629,035
Aug 22, 20251.932.171.922.132.1311.52%2,291,295
Aug 21, 20251.921.961.881.911.91-1.04%674,874
Aug 20, 20251.911.951.831.931.931.58%1,204,382
Aug 19, 20252.002.001.881.901.90-4.52%1,451,347
Aug 18, 20252.002.071.961.991.99-1.49%870,121
Aug 15, 20252.222.302.002.022.02-8.18%2,345,915
Aug 14, 20252.252.252.152.202.20-5.17%1,149,826
Aug 13, 20252.202.342.192.322.325.45%1,309,126
Aug 12, 20252.042.262.032.202.2010.00%1,389,253
Aug 11, 20252.082.081.982.002.00-3.15%1,146,816
Aug 8, 20252.152.182.032.072.07-1.67%1,100,449
Aug 7, 20252.282.302.052.102.10-7.89%2,151,042
Aug 6, 20252.102.342.072.282.2811.76%3,455,965
Aug 5, 20252.032.071.992.042.042.51%859,965
Aug 4, 20251.962.031.951.991.992.58%850,209
Aug 1, 20251.962.001.881.941.94-3.48%1,282,760
Jul 31, 20252.072.102.002.012.01-1.47%1,079,294
Jul 30, 20252.102.152.002.042.04-1.45%1,407,579
Jul 29, 20252.202.232.052.072.07-6.33%1,763,827
Jul 28, 20252.302.332.202.212.21-2.64%868,240
Jul 25, 20252.342.342.202.272.27-2.58%1,524,837
Jul 24, 20252.442.442.332.332.33-3.32%1,157,535
Jul 23, 20252.362.452.352.412.412.99%1,343,799
Jul 22, 20252.402.412.322.342.34-2.09%1,011,313
Jul 21, 20252.642.752.372.392.39-4.40%2,105,374
Jul 18, 20252.512.532.422.502.501.63%1,428,991
Jul 17, 20252.422.572.412.462.462.07%1,424,454