Vuzix Corporation (VUZI) Charts

$1.80

north_east
$0.21 (13.21%)
Day's range
$1.53
Day's range
$1.81

5 DAY PERFORMANCE

+6.51%

1 MONTH PERFORMANCE

-34.78%

3 MONTH PERFORMANCE

-57.35%

6 MONTH PERFORMANCE

+36.36%

YEAR-TO-DATE PERFORMANCE

-54.31%

1 YEAR PERFORMANCE

+19.21%

Vuzix Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/09/2025 $1.55 $1.84 (18.71%) $1.86 $1.53 1.39 M $103.79 M
04/08/2025 $1.81 $1.59 (-12.15%) $1.86 $1.54 1.22 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 $2.25 613,854 $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 $2.24 978,733 $154.67 M
03/21/2025 $2.27 $2.30 (1.32%) $2.32 $2.25 622,369 $156.02 M
03/20/2025 $2.32 $2.30 (-0.86%) $2.36 $2.27 836,675 $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 $2.63 898,121 $187.24 M
03/04/2025 $2.55 $2.79 (9.41%) $2.86 $2.43 2.06 M $189.28 M
03/03/2025 $2.94 $2.68 (-8.84%) $2.96 $2.61 1.82 M $181.82 M
02/28/2025 $2.96 $2.96 (0%) $3.02 $2.83 1.07 M $200.81 M
02/27/2025 $3.27 $2.98 (-8.87%) $3.28 $2.97 1.00 M $202.17 M
02/26/2025 $2.94 $3.15 (7.14%) $3.29 $2.93 1.74 M $213.70 M
02/25/2025 $3.01 $2.88 (-4.32%) $3.13 $2.80 2.68 M $195.39 M
02/24/2025 $3.40 $3.06 (-10%) $3.44 $3.05 1.84 M $207.60 M
02/21/2025 $3.71 $3.29 (-11.32%) $3.79 $3.27 1.94 M $223.20 M
02/20/2025 $3.94 $3.69 (-6.35%) $3.96 $3.58 2.11 M $250.34 M
02/19/2025 $4.22 $3.91 (-7.35%) $4.34 $3.86 2.09 M $265.26 M
02/18/2025 $4.44 $4.34 (-2.25%) $4.82 $4.21 2.37 M $294.44 M
02/14/2025 $4.28 $4.38 (2.34%) $4.42 $4.07 1.69 M $297.15 M
02/13/2025 $4.15 $4.28 (3.13%) $4.29 $3.82 2.74 M $290.37 M
02/12/2025 $3.95 $4.17 (5.57%) $4.47 $3.93 1.99 M $282.90 M
02/11/2025 $4.11 $4.12 (0.24%) $4.40 $3.99 1.71 M $279.51 M
02/10/2025 $4.02 $4.16 (3.48%) $4.22 $3.91 1.72 M $282.22 M
02/07/2025 $4.18 $4.02 (-3.83%) $4.43 $3.87 2.12 M $272.73 M
02/06/2025 $4.14 $4.27 (3.14%) $4.27 $4.07 1.10 M $289.69 M
02/05/2025 $4.33 $4.26 (-1.62%) $4.48 $4.05 1.61 M $289.01 M
02/04/2025 $4.42 $4.36 (-1.36%) $4.49 $4.06 2.13 M $295.79 M
02/03/2025 $3.77 $4.25 (12.73%) $4.52 $3.63 3.06 M $288.33 M
01/31/2025 $3.75 $4.14 (10.4%) $4.29 $3.65 3.51 M $280.87 M
01/30/2025 $3.55 $3.80 (7.04%) $3.92 $3.53 2.35 M $257.80 M
01/29/2025 $3.31 $3.40 (2.72%) $3.45 $3.15 1.11 M $230.66 M
01/28/2025 $3.36 $3.32 (-1.19%) $3.37 $3.11 838,709 $225.24 M
01/27/2025 $3.40 $3.30 (-2.94%) $3.49 $3.21 1.67 M $223.88 M
01/24/2025 $3.70 $3.70 (0%) $3.89 $3.63 1.03 M $251.02 M
01/23/2025 $3.75 $3.67 (-2.13%) $3.90 $3.59 1.59 M $248.98 M
01/22/2025 $3.65 $3.82 (4.66%) $3.86 $3.52 1.84 M $259.16 M
01/21/2025 $3.09 $3.65 (18.12%) $3.70 $3.03 3.03 M $247.62 M
01/17/2025 $3.18 $3.06 (-3.77%) $3.32 $3.01 1.31 M $207.60 M
01/16/2025 $3.25 $3.12 (-4%) $3.33 $2.95 1.56 M $211.67 M
01/15/2025 $3.11 $3.18 (2.25%) $3.24 $3.03 1.64 M $215.74 M
01/14/2025 $3.20 $2.94 (-8.13%) $3.36 $2.92 1.76 M $199.46 M
01/13/2025 $3.01 $3.13 (3.99%) $3.22 $2.86 3.54 M $212.35 M
01/10/2025 $3.95 $3.41 (-13.67%) $4.06 $3.34 3.22 M $231.34 M