5 DAY PERFORMANCE
-3.80%
1 MONTH PERFORMANCE
-24.48%
3 MONTH PERFORMANCE
+11.95%
6 MONTH PERFORMANCE
+15.00%
YEAR-TO-DATE PERFORMANCE
-33.07%
1 YEAR PERFORMANCE
-42.24%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $2.50 | $2.53 (1.2%) | $2.60 | $2.47 | 609.86 K | $196.02 M |
| 02/12/2026 | $2.57 | $2.47 (-3.89%) | $2.61 | $2.46 | 677.34 K | $191.37 M |
| 02/11/2026 | $2.69 | $2.55 (-5.2%) | $2.70 | $2.50 | 695.40 K | $197.57 M |
| 02/10/2026 | $2.65 | $2.65 (0%) | $2.75 | $2.61 | 810.70 K | $205.32 M |
| 02/09/2026 | $2.51 | $2.63 (4.78%) | $2.67 | $2.43 | 825.40 K | $203.77 M |
| 02/06/2026 | $2.34 | $2.51 (7.26%) | $2.52 | $2.34 | 1.15 M | $194.47 M |
| 02/05/2026 | $2.41 | $2.29 (-4.98%) | $2.44 | $2.27 | 1.40 M | $177.43 M |
| 02/04/2026 | $2.67 | $2.48 (-7.12%) | $2.67 | $2.39 | 1.78 M | $192.15 M |
| 02/03/2026 | $2.56 | $2.58 (0.78%) | $2.60 | $2.44 | 853.42 K | $199.89 M |
| 02/02/2026 | $2.63 | $2.50 (-4.94%) | $2.63 | $2.47 | 1.31 M | $193.70 M |
| 01/30/2026 | $2.59 | $2.63 (1.54%) | $2.68 | $2.54 | 940.05 K | $203.77 M |
| 01/29/2026 | $2.63 | $2.61 (-0.76%) | $2.64 | $2.50 | 1.16 M | $202.22 M |
| 01/28/2026 | $2.90 | $2.62 (-9.66%) | $2.94 | $2.61 | 1.61 M | $202.99 M |
| 01/27/2026 | $2.80 | $2.89 (3.21%) | $2.93 | $2.78 | 902.13 K | $223.91 M |
| 01/26/2026 | $3.00 | $2.80 (-6.67%) | $3.00 | $2.77 | 1.36 M | $216.94 M |
| 01/23/2026 | $3.04 | $2.98 (-1.97%) | $3.04 | $2.95 | 1.02 M | $230.89 M |
| 01/22/2026 | $3.01 | $3.04 (1%) | $3.14 | $3.01 | 810.70 K | $235.53 M |
| 01/21/2026 | $3.16 | $2.98 (-5.7%) | $3.18 | $2.92 | 1.69 M | $230.89 M |
| 01/20/2026 | $3.04 | $3.13 (2.96%) | $3.20 | $2.98 | 1.11 M | $242.51 M |
| 01/16/2026 | $3.33 | $3.16 (-5.11%) | $3.35 | $3.15 | 1.39 M | $244.83 M |
| 01/15/2026 | $3.36 | $3.31 (-1.49%) | $3.44 | $3.23 | 1.58 M | $256.45 M |
| 01/14/2026 | $3.39 | $3.35 (-1.18%) | $3.52 | $3.23 | 1.37 M | $259.55 M |
| 01/13/2026 | $3.44 | $3.42 (-0.58%) | $3.49 | $3.31 | 911.30 K | $264.98 M |
| 01/12/2026 | $3.30 | $3.43 (3.94%) | $3.48 | $3.24 | 1.40 M | $265.75 M |
| 01/09/2026 | $3.42 | $3.31 (-3.22%) | $3.50 | $3.22 | 1.73 M | $256.45 M |
| 01/08/2026 | $3.20 | $3.41 (6.56%) | $3.43 | $3.18 | 1.54 M | $264.20 M |
| 01/07/2026 | $3.57 | $3.23 (-9.52%) | $3.64 | $3.22 | 2.34 M | $250.26 M |
| 01/06/2026 | $3.56 | $3.51 (-1.4%) | $3.72 | $3.48 | 3.42 M | $271.95 M |
| 01/05/2026 | $3.82 | $3.57 (-6.54%) | $3.85 | $3.55 | 2.66 M | $276.60 M |
| 01/02/2026 | $3.80 | $3.85 (1.32%) | $4.04 | $3.79 | 2.68 M | $298.29 M |
| 12/31/2025 | $3.84 | $3.78 (-1.56%) | $3.90 | $3.58 | 1.90 M | $292.87 M |
| 12/30/2025 | $3.54 | $3.85 (8.76%) | $3.89 | $3.50 | 3.38 M | $298.29 M |
| 12/29/2025 | $3.26 | $3.55 (8.9%) | $3.58 | $3.15 | 2.42 M | $275.05 M |
| 12/26/2025 | $3.31 | $3.36 (1.51%) | $3.49 | $3.22 | 2.65 M | $260.33 M |
| 12/24/2025 | $3.69 | $3.19 (-13.55%) | $3.69 | $3.12 | 5.05 M | $247.16 M |
| 12/23/2025 | $2.92 | $3.74 (28.08%) | $3.77 | $2.92 | 11.35 M | $289.77 M |
| 12/22/2025 | $3.14 | $2.91 (-7.32%) | $3.18 | $2.87 | 1.91 M | $225.46 M |
| 12/19/2025 | $3.21 | $3.07 (-4.36%) | $3.26 | $3.03 | 9.62 M | $237.86 M |
| 12/18/2025 | $2.98 | $3.15 (5.7%) | $3.29 | $2.98 | 3.44 M | $244.06 M |
| 12/17/2025 | $2.91 | $2.88 (-1.03%) | $3.06 | $2.87 | 2.91 M | $223.14 M |
| 12/16/2025 | $2.68 | $2.90 (8.21%) | $2.94 | $2.67 | 1.92 M | $224.69 M |
| 12/15/2025 | $2.76 | $2.71 (-1.81%) | $2.82 | $2.69 | 2.22 M | $209.97 M |
| 12/12/2025 | $2.97 | $2.71 (-8.75%) | $3.00 | $2.70 | 1.38 M | $209.97 M |
| 12/11/2025 | $3.11 | $2.97 (-4.5%) | $3.11 | $2.88 | 1.26 M | $230.11 M |
| 12/10/2025 | $3.00 | $3.15 (5%) | $3.20 | $2.94 | 1.89 M | $244.06 M |
| 12/09/2025 | $2.88 | $3.01 (4.51%) | $3.05 | $2.85 | 1.27 M | $233.21 M |
| 12/08/2025 | $2.80 | $2.91 (3.93%) | $2.92 | $2.77 | 1.49 M | $225.46 M |
| 12/05/2025 | $2.75 | $2.77 (0.73%) | $2.80 | $2.72 | 922.11 K | $214.62 M |
| 12/04/2025 | $2.62 | $2.76 (5.34%) | $2.77 | $2.62 | 1.22 M | $213.84 M |
| 12/03/2025 | $2.59 | $2.66 (2.7%) | $2.69 | $2.50 | 1.04 M | $206.09 M |
| 12/02/2025 | $2.49 | $2.59 (4.02%) | $2.64 | $2.46 | 927.60 K | $200.67 M |
| 12/01/2025 | $2.62 | $2.48 (-5.34%) | $2.65 | $2.42 | 1.91 M | $192.15 M |
| 11/28/2025 | $2.56 | $2.69 (5.08%) | $2.86 | $2.54 | 4.29 M | $208.42 M |
| 11/26/2025 | $2.34 | $2.38 (1.71%) | $2.51 | $2.34 | 1.91 M | $184.40 M |
| 11/25/2025 | $2.28 | $2.33 (2.19%) | $2.34 | $2.20 | 1.15 M | $180.52 M |
| 11/24/2025 | $2.20 | $2.28 (3.64%) | $2.31 | $2.15 | 1.18 M | $176.65 M |
| 11/21/2025 | $2.07 | $2.17 (4.83%) | $2.19 | $2.00 | 2.08 M | $168.13 M |
| 11/20/2025 | $2.27 | $2.05 (-9.69%) | $2.30 | $2.03 | 1.55 M | $158.83 M |
| 11/19/2025 | $2.18 | $2.18 (0%) | $2.28 | $2.15 | 1.66 M | $168.90 M |
| 11/18/2025 | $2.10 | $2.18 (3.81%) | $2.24 | $2.10 | 1.48 M | $168.90 M |
| 11/17/2025 | $2.24 | $2.13 (-4.91%) | $2.31 | $2.06 | 2.00 M | $165.03 M |
| 11/14/2025 | $2.33 | $2.26 (-3%) | $2.44 | $2.24 | 2.11 M | $175.10 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.
