Vuzix Corporation (VUZI) Charts

$3.10

$0.08 (-2.52%)
Last update: 04:00 PM EST
Day's range
$3.02
Day's range
$3.2

5 DAY PERFORMANCE

+6.16%

1 MONTH PERFORMANCE

+72.22%

3 MONTH PERFORMANCE

+12.32%

6 MONTH PERFORMANCE

+26.02%

YEAR-TO-DATE PERFORMANCE

-21.32%

1 YEAR PERFORMANCE

+109.46%

Vuzix Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/04/2025 $3.20 $3.10 (-3.13%) $3.20 $3.01 1.58 M $236.28 M
06/03/2025 $3.02 $3.18 (5.3%) $3.30 $3.01 3.14 M $242.37 M
06/02/2025 $2.93 $2.89 (-1.37%) $3.00 $2.77 1.42 M $220.27 M
05/30/2025 $3.10 $2.92 (-5.81%) $3.30 $2.84 4.56 M $222.56 M
05/29/2025 $2.80 $3.05 (8.93%) $3.24 $2.80 5.45 M $232.47 M
05/28/2025 $2.97 $2.71 (-8.75%) $2.98 $2.71 1.35 M $206.55 M
05/27/2025 $2.51 $2.92 (16.33%) $3.00 $2.51 4.43 M $222.56 M
05/23/2025 $2.32 $2.43 (4.74%) $2.55 $2.29 1.80 M $185.21 M
05/22/2025 $2.36 $2.37 (0.42%) $2.48 $2.27 1.00 M $180.64 M
05/21/2025 $2.41 $2.36 (-2.07%) $2.54 $2.31 1.09 M $179.88 M
05/20/2025 $2.55 $2.45 (-3.92%) $2.56 $2.37 1.18 M $186.73 M
05/19/2025 $2.45 $2.55 (4.08%) $2.57 $2.37 1.50 M $194.36 M
05/16/2025 $2.64 $2.56 (-3.03%) $2.75 $2.53 2.03 M $195.12 M
05/15/2025 $2.57 $2.63 (2.33%) $2.64 $2.47 1.21 M $200.45 M
05/14/2025 $2.83 $2.67 (-5.65%) $2.90 $2.53 3.86 M $203.50 M
05/13/2025 $2.10 $2.60 (23.81%) $2.65 $2.10 4.46 M $198.17 M
05/12/2025 $1.98 $2.10 (6.06%) $2.17 $1.97 2.11 M $160.06 M
05/09/2025 $1.88 $1.94 (3.19%) $1.97 $1.83 1.76 M $147.86 M
05/08/2025 $1.78 $1.82 (2.25%) $1.86 $1.74 783.30 K $137.16 M
05/07/2025 $1.80 $1.75 (-2.78%) $1.82 $1.71 537.24 K $131.88 M
05/06/2025 $1.77 $1.82 (2.82%) $1.85 $1.75 1.07 M $137.16 M
05/05/2025 $1.95 $1.80 (-7.69%) $1.95 $1.79 1.33 M $135.65 M
05/02/2025 $1.94 $1.94 (0%) $1.99 $1.89 1.24 M $146.20 M
05/01/2025 $2.12 $1.90 (-10.38%) $2.17 $1.90 1.52 M $143.19 M
04/30/2025 $1.95 $2.13 (9.23%) $2.20 $1.90 4.23 M $160.52 M
04/29/2025 $2.00 $1.96 (-2%) $2.03 $1.92 1.30 M $147.71 M
04/28/2025 $1.88 $1.95 (3.72%) $1.98 $1.85 859.70 K $146.95 M
04/25/2025 $1.83 $1.86 (1.64%) $1.93 $1.77 751.03 K $126.17 M
04/24/2025 $1.76 $1.83 (3.98%) $1.88 $1.75 1.16 M $124.14 M
04/23/2025 $1.77 $1.71 (-3.39%) $1.86 $1.71 705.40 K $116.00 M
04/22/2025 $1.62 $1.66 (2.47%) $1.75 $1.61 932.34 K $112.61 M
04/21/2025 $1.60 $1.60 (0%) $1.65 $1.55 408.94 K $108.54 M
04/17/2025 $1.65 $1.64 (-0.61%) $1.68 $1.56 808.54 K $111.25 M
04/16/2025 $1.69 $1.62 (-4.14%) $1.72 $1.58 902.52 K $109.89 M
04/15/2025 $1.65 $1.71 (3.64%) $1.72 $1.64 767.50 K $116.00 M
04/14/2025 $1.73 $1.65 (-4.62%) $1.80 $1.61 1.07 M $111.93 M
04/11/2025 $1.72 $1.67 (-2.91%) $1.73 $1.63 590.21 K $113.29 M
04/10/2025 $1.75 $1.69 (-3.43%) $1.75 $1.61 646.90 K $114.64 M
04/09/2025 $1.55 $1.82 (17.42%) $1.86 $1.53 1.85 M $123.46 M
04/08/2025 $1.81 $1.59 (-12.15%) $1.86 $1.54 1.24 M $107.86 M
04/07/2025 $1.52 $1.74 (14.47%) $1.78 $1.47 1.99 M $118.03 M
04/04/2025 $1.70 $1.69 (-0.59%) $1.74 $1.50 2.10 M $114.64 M
04/03/2025 $1.83 $1.79 (-2.19%) $1.90 $1.74 2.06 M $121.43 M
04/02/2025 $1.86 $2.01 (8.06%) $2.05 $1.82 1.30 M $136.35 M
04/01/2025 $2.00 $1.94 (-3%) $2.03 $1.87 2.15 M $131.60 M
03/31/2025 $2.16 $2.04 (-5.56%) $2.18 $2.00 1.24 M $138.39 M
03/28/2025 $2.24 $2.24 (0%) $2.33 $2.17 2.69 M $151.95 M
03/27/2025 $2.27 $2.26 (-0.44%) $2.34 $2.25 1.13 M $153.31 M
03/26/2025 $2.28 $2.28 (0%) $2.32 $2.25 613.85 K $154.67 M
03/25/2025 $2.27 $2.30 (1.32%) $2.30 $2.14 1.07 M $156.02 M
03/24/2025 $2.35 $2.28 (-2.98%) $2.35 $2.24 978.73 K $154.67 M
03/21/2025 $2.27 $2.30 (1.32%) $2.32 $2.25 622.37 K $156.02 M
03/20/2025 $2.32 $2.30 (-0.86%) $2.36 $2.27 836.68 K $156.02 M
03/19/2025 $2.35 $2.36 (0.43%) $2.45 $2.32 1.66 M $160.09 M
03/18/2025 $2.31 $2.30 (-0.43%) $2.39 $2.25 1.17 M $156.02 M
03/17/2025 $2.38 $2.38 (0%) $2.48 $2.28 1.66 M $161.45 M
03/14/2025 $2.12 $2.36 (11.32%) $2.60 $2.12 3.21 M $160.09 M
03/13/2025 $2.29 $2.18 (-4.8%) $2.37 $2.15 1.60 M $147.88 M
03/12/2025 $2.39 $2.29 (-4.18%) $2.48 $2.24 1.81 M $155.34 M
03/11/2025 $2.47 $2.32 (-6.07%) $2.57 $2.27 1.94 M $157.38 M
03/10/2025 $2.68 $2.43 (-9.33%) $2.75 $2.42 1.11 M $164.84 M
03/07/2025 $2.62 $2.76 (5.34%) $2.77 $2.48 1.37 M $187.24 M
03/06/2025 $2.68 $2.61 (-2.61%) $2.80 $2.55 1.19 M $177.07 M
03/05/2025 $2.78 $2.76 (-0.72%) $2.83 $2.63 898.12 K $187.24 M