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 |
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.
