Skip to main content
Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.590
+0.040 (1.57%)
At close: Mar 9, 2026, 4:00 PM EDT
2.550
-0.040 (-1.55%)
After-hours: Mar 9, 2026, 6:57 PM EDT

Vuzix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.502.642.412.592.591.57%932,644
Mar 6, 20262.582.602.522.552.55-2.30%628,506
Mar 5, 20262.692.692.562.612.61-2.25%721,212
Mar 4, 20262.672.752.662.672.671.52%642,423
Mar 3, 20262.702.702.522.632.63-6.07%887,324
Mar 2, 20262.752.862.722.802.80-3.11%1,013,471
Feb 27, 20262.973.012.892.892.89-6.17%634,395
Feb 26, 20263.023.122.953.083.081.99%824,215
Feb 25, 20263.083.173.003.023.02-1.95%2,772,179
Feb 24, 20262.743.162.733.083.0813.24%1,882,694
Feb 23, 20262.712.792.642.722.72-1.45%710,703
Feb 20, 20262.822.932.752.762.76-2.47%1,127,067
Feb 19, 20262.582.852.562.832.839.69%1,302,036
Feb 18, 20262.652.742.552.582.58-2.27%816,101
Feb 17, 20262.542.722.482.642.644.35%781,454
Feb 13, 20262.502.602.472.532.532.43%606,046
Feb 12, 20262.572.612.462.472.47-3.14%667,977
Feb 11, 20262.692.702.502.552.55-3.77%680,551
Feb 10, 20262.652.752.612.652.650.76%808,791
Feb 9, 20262.512.672.432.632.634.78%810,746
Feb 6, 20262.342.522.342.512.519.61%1,149,792
Feb 5, 20262.412.442.272.292.29-7.66%1,401,822
Feb 4, 20262.672.672.392.482.48-3.88%1,776,763
Feb 3, 20262.562.602.452.582.583.20%853,419
Feb 2, 20262.632.632.472.502.50-4.94%1,313,443
Jan 30, 20262.592.682.542.632.630.77%940,047
Jan 29, 20262.632.642.502.612.61-0.38%1,162,839
Jan 28, 20262.902.942.612.622.62-9.34%1,606,882
Jan 27, 20262.802.932.782.892.893.21%902,127
Jan 26, 20263.003.002.772.802.80-6.04%1,363,211
Jan 23, 20263.043.042.952.982.98-1.97%1,024,780
Jan 22, 20263.013.143.013.043.042.01%810,701
Jan 21, 20263.163.182.922.982.98-4.79%1,693,944
Jan 20, 20263.043.202.983.133.13-0.95%1,109,037
Jan 16, 20263.333.353.153.163.16-4.53%1,392,215
Jan 15, 20263.363.443.233.313.31-1.19%1,583,643
Jan 14, 20263.393.523.233.353.35-2.05%1,374,838
Jan 13, 20263.443.493.313.423.42-0.29%911,281
Jan 12, 20263.303.483.243.433.433.63%1,401,506
Jan 9, 20263.423.503.223.313.31-2.93%1,732,578
Jan 8, 20263.203.433.183.413.415.57%1,539,020
Jan 7, 20263.573.643.223.233.23-7.98%2,342,128
Jan 6, 20263.563.723.483.513.51-1.68%3,415,232
Jan 5, 20263.823.853.553.573.57-7.27%2,662,658
Jan 2, 20263.804.043.793.853.851.85%2,684,406
Dec 31, 20253.843.903.583.783.78-1.82%1,896,596
Dec 30, 20253.543.893.503.853.858.45%3,378,902
Dec 29, 20253.263.583.153.553.555.65%2,419,383
Dec 26, 20253.313.493.223.363.365.33%2,652,737
Dec 24, 20253.693.693.123.193.19-14.71%5,047,415
Dec 23, 20252.923.772.923.743.7428.52%11,351,280
Dec 22, 20253.143.182.872.912.91-5.21%1,907,274
Dec 19, 20253.213.263.033.073.07-2.54%9,619,692
Dec 18, 20252.983.292.983.153.159.38%3,436,228
Dec 17, 20252.913.062.872.882.88-0.69%2,905,826
Dec 16, 20252.682.942.672.902.907.01%1,924,485
Dec 15, 20252.762.822.692.712.71-2,223,005
Dec 12, 20252.973.002.702.712.71-8.75%1,377,775
Dec 11, 20253.113.112.882.972.97-5.56%1,263,689
Dec 10, 20253.003.202.943.153.154.49%1,892,823
Dec 9, 20252.883.052.853.013.013.44%1,268,440
Dec 8, 20252.802.922.772.912.915.05%1,488,392
Dec 5, 20252.752.802.722.772.770.36%922,109
Dec 4, 20252.622.772.622.762.763.76%1,222,790
Dec 3, 20252.592.692.502.662.662.90%1,035,217
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