Skip to main content
Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.410
+0.070 (2.99%)
At close: Apr 28, 2026, 4:00 PM EDT
2.420
+0.010 (0.41%)
Pre-market: Apr 29, 2026, 7:43 AM EDT

Vuzix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.332.422.262.412.412.99%492,309
Apr 27, 20262.432.452.332.342.34-5.26%798,528
Apr 24, 20262.432.492.382.472.473.35%576,744
Apr 23, 20262.522.532.382.392.39-5.16%584,025
Apr 22, 20262.502.592.502.522.521.61%645,575
Apr 21, 20262.662.712.472.482.48-6.42%1,305,711
Apr 20, 20262.602.712.562.652.651.53%1,070,335
Apr 17, 20262.702.772.602.612.61-0.38%1,238,097
Apr 16, 20262.612.662.562.622.620.38%494,729
Apr 15, 20262.562.672.532.612.611.56%765,163
Apr 14, 20262.492.582.472.572.573.63%808,302
Apr 13, 20262.382.502.372.482.483.33%526,586
Apr 10, 20262.402.462.352.402.40-408,136
Apr 9, 20262.432.462.392.402.40-1.64%289,153
Apr 8, 20262.502.502.422.442.443.83%654,361
Apr 7, 20262.452.492.302.352.35-6.00%992,487
Apr 6, 20262.392.542.382.502.505.93%1,012,552
Apr 2, 20262.222.382.212.362.360.43%641,056
Apr 1, 20262.352.452.342.352.351.73%672,237
Mar 31, 20262.132.322.132.312.3111.59%1,005,743
Mar 30, 20262.202.232.042.072.07-4.61%580,286
Mar 27, 20262.232.302.162.172.17-3.56%607,638
Mar 26, 20262.372.472.232.252.25-7.02%1,043,406
Mar 25, 20262.462.472.372.422.42-0.82%557,275
Mar 24, 20262.362.492.362.442.441.24%698,791
Mar 23, 20262.342.492.322.412.416.64%1,313,939
Mar 20, 20262.162.352.152.262.263.20%1,514,430
Mar 19, 20262.002.211.972.192.197.88%1,135,544
Mar 18, 20262.132.142.002.032.03-4.69%1,285,077
Mar 17, 20262.122.172.062.132.130.95%1,529,483
Mar 16, 20262.252.332.102.112.11-3.65%1,295,995
Mar 13, 20262.562.612.162.192.19-14.12%2,212,074
Mar 12, 20262.572.642.522.552.55-1.54%805,066
Mar 11, 20262.592.622.542.592.591.57%570,693
Mar 10, 20262.622.692.532.552.55-1.54%595,742
Mar 9, 20262.502.642.412.592.591.57%937,045
Mar 6, 20262.582.602.522.552.55-2.30%633,245
Mar 5, 20262.692.692.562.612.61-2.25%724,360
Mar 4, 20262.672.752.662.672.671.52%645,071
Mar 3, 20262.702.702.522.632.63-6.07%893,267
Mar 2, 20262.752.862.722.802.80-3.11%1,016,488
Feb 27, 20262.973.012.892.892.89-6.17%637,604
Feb 26, 20263.023.122.953.083.081.99%829,241
Feb 25, 20263.083.173.003.023.02-1.95%2,800,972
Feb 24, 20262.743.162.733.083.0813.24%1,890,228
Feb 23, 20262.712.792.642.722.72-1.45%711,915
Feb 20, 20262.822.932.752.762.76-2.47%1,129,007
Feb 19, 20262.582.852.562.832.839.69%1,308,312
Feb 18, 20262.652.742.552.582.58-2.27%820,745
Feb 17, 20262.542.722.482.642.644.35%782,878
Feb 13, 20262.502.602.472.532.532.43%609,859
Feb 12, 20262.572.612.462.472.47-3.14%677,340
Feb 11, 20262.692.702.502.552.55-3.77%695,377
Feb 10, 20262.652.752.612.652.650.76%810,679
Feb 9, 20262.512.672.432.632.634.78%825,353
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