5 DAY PERFORMANCE
+7.04%
1 MONTH PERFORMANCE
-11.62%
3 MONTH PERFORMANCE
-12.35%
6 MONTH PERFORMANCE
-35.26%
YEAR-TO-DATE PERFORMANCE
-45.94%
1 YEAR PERFORMANCE
+137.33%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $1.93 | $2.13 (10.36%) | $2.17 | $1.92 | 2.28 M | $162.88 M |
| 08/21/2025 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.88 | 674.87 K | $146.05 M |
| 08/20/2025 | $1.91 | $1.93 (1.05%) | $1.95 | $1.83 | 1.20 M | $147.58 M |
| 08/19/2025 | $2.00 | $1.90 (-5%) | $2.00 | $1.88 | 1.45 M | $145.29 M |
| 08/18/2025 | $2.00 | $1.99 (-0.5%) | $2.07 | $1.96 | 870.12 K | $152.17 M |
| 08/15/2025 | $2.22 | $2.02 (-9.01%) | $2.30 | $2.00 | 2.35 M | $153.96 M |
| 08/14/2025 | $2.25 | $2.20 (-2.22%) | $2.25 | $2.15 | 1.15 M | $167.68 M |
| 08/13/2025 | $2.20 | $2.32 (5.45%) | $2.34 | $2.19 | 1.31 M | $176.83 M |
| 08/12/2025 | $2.04 | $2.20 (7.84%) | $2.26 | $2.03 | 1.39 M | $167.68 M |
| 08/11/2025 | $2.08 | $2.00 (-3.85%) | $2.08 | $1.98 | 1.15 M | $152.44 M |
| 08/08/2025 | $2.15 | $2.07 (-3.72%) | $2.18 | $2.03 | 1.10 M | $157.77 M |
| 08/07/2025 | $2.28 | $2.10 (-7.89%) | $2.30 | $2.05 | 2.15 M | $160.06 M |
| 08/06/2025 | $2.10 | $2.28 (8.57%) | $2.34 | $2.07 | 3.46 M | $173.78 M |
| 08/05/2025 | $2.03 | $2.04 (0.49%) | $2.07 | $1.99 | 860.00 K | $155.49 M |
| 08/04/2025 | $1.96 | $1.99 (1.53%) | $2.03 | $1.95 | 850.21 K | $151.67 M |
| 08/01/2025 | $1.96 | $1.94 (-1.02%) | $2.00 | $1.88 | 1.28 M | $147.86 M |
| 07/31/2025 | $2.07 | $2.01 (-2.9%) | $2.10 | $2.00 | 1.08 M | $153.20 M |
| 07/30/2025 | $2.10 | $2.04 (-2.86%) | $2.15 | $2.00 | 1.41 M | $155.49 M |
| 07/29/2025 | $2.20 | $2.07 (-5.91%) | $2.23 | $2.05 | 1.76 M | $157.77 M |
| 07/28/2025 | $2.30 | $2.21 (-3.91%) | $2.33 | $2.20 | 868.24 K | $168.44 M |
| 07/25/2025 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.19 | 1.52 M | $173.02 M |
| 07/24/2025 | $2.44 | $2.33 (-4.51%) | $2.44 | $2.33 | 1.16 M | $177.59 M |
| 07/23/2025 | $2.36 | $2.41 (2.12%) | $2.45 | $2.35 | 1.34 M | $183.69 M |
| 07/22/2025 | $2.40 | $2.34 (-2.5%) | $2.41 | $2.32 | 1.01 M | $178.35 M |
| 07/21/2025 | $2.64 | $2.39 (-9.47%) | $2.75 | $2.37 | 2.11 M | $182.16 M |
| 07/18/2025 | $2.51 | $2.50 (-0.4%) | $2.53 | $2.42 | 1.43 M | $190.55 M |
| 07/17/2025 | $2.42 | $2.46 (1.65%) | $2.57 | $2.41 | 1.42 M | $187.50 M |
| 07/16/2025 | $2.37 | $2.41 (1.69%) | $2.41 | $2.28 | 1.23 M | $183.69 M |
| 07/15/2025 | $2.53 | $2.37 (-6.32%) | $2.54 | $2.36 | 1.13 M | $180.64 M |
| 07/14/2025 | $2.40 | $2.50 (4.17%) | $2.54 | $2.35 | 1.62 M | $190.55 M |
| 07/11/2025 | $2.48 | $2.41 (-2.82%) | $2.49 | $2.40 | 1.21 M | $183.69 M |
| 07/10/2025 | $2.61 | $2.51 (-3.83%) | $2.61 | $2.46 | 1.34 M | $191.31 M |
| 07/09/2025 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.45 | 1.33 M | $196.64 M |
| 07/08/2025 | $2.63 | $2.59 (-1.52%) | $2.67 | $2.56 | 1.10 M | $197.41 M |
| 07/07/2025 | $2.76 | $2.62 (-5.07%) | $2.77 | $2.58 | 1.36 M | $199.69 M |
| 07/03/2025 | $2.85 | $2.78 (-2.46%) | $2.92 | $2.76 | 859.80 K | $211.89 M |
| 07/02/2025 | $2.77 | $2.81 (1.44%) | $2.92 | $2.72 | 1.38 M | $214.17 M |
| 07/01/2025 | $2.87 | $2.72 (-5.23%) | $2.87 | $2.67 | 1.77 M | $207.31 M |
| 06/30/2025 | $2.95 | $2.92 (-1.02%) | $3.16 | $2.90 | 3.78 M | $222.56 M |
| 06/27/2025 | $2.88 | $2.81 (-2.43%) | $2.88 | $2.72 | 10.72 M | $214.17 M |
| 06/26/2025 | $2.79 | $2.88 (3.23%) | $2.91 | $2.71 | 1.09 M | $219.51 M |
| 06/25/2025 | $2.85 | $2.78 (-2.46%) | $2.90 | $2.75 | 915.12 K | $211.89 M |
| 06/24/2025 | $2.85 | $2.83 (-0.7%) | $3.02 | $2.83 | 1.13 M | $215.70 M |
| 06/23/2025 | $2.81 | $2.79 (-0.71%) | $2.88 | $2.67 | 1.80 M | $212.65 M |
| 06/20/2025 | $3.04 | $2.88 (-5.26%) | $3.05 | $2.83 | 1.60 M | $219.51 M |
| 06/18/2025 | $3.00 | $3.00 (0%) | $3.13 | $2.98 | 816.20 K | $228.65 M |
| 06/17/2025 | $3.12 | $2.98 (-4.49%) | $3.14 | $2.97 | 796.13 K | $227.13 M |
| 06/16/2025 | $3.01 | $3.15 (4.65%) | $3.29 | $3.01 | 1.40 M | $240.09 M |
| 06/13/2025 | $3.00 | $2.95 (-1.67%) | $3.03 | $2.90 | 1.04 M | $224.84 M |
| 06/12/2025 | $3.10 | $3.07 (-0.97%) | $3.16 | $3.03 | 681.10 K | $233.99 M |
| 06/11/2025 | $3.30 | $3.16 (-4.24%) | $3.30 | $3.08 | 1.05 M | $240.85 M |
| 06/10/2025 | $3.37 | $3.25 (-3.56%) | $3.40 | $3.16 | 1.54 M | $247.71 M |
| 06/09/2025 | $3.16 | $3.36 (6.33%) | $3.43 | $3.05 | 4.03 M | $256.09 M |
| 06/06/2025 | $2.89 | $2.97 (2.77%) | $3.01 | $2.87 | 1.29 M | $226.37 M |
| 06/05/2025 | $3.11 | $2.82 (-9.32%) | $3.14 | $2.81 | 1.53 M | $214.94 M |
| 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 |
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.
