5 DAY PERFORMANCE
-7.28%
1 MONTH PERFORMANCE
+5.08%
3 MONTH PERFORMANCE
-5.97%
6 MONTH PERFORMANCE
+31.87%
YEAR-TO-DATE PERFORMANCE
-12.43%
1 YEAR PERFORMANCE
-2.93%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.42 | $3.31 (-3.22%) | $3.50 | $3.23 | 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 |
| 11/13/2025 | $2.66 | $2.45 (-7.89%) | $2.72 | $2.40 | 2.61 M | $189.82 M |
| 11/12/2025 | $2.63 | $2.70 (2.66%) | $2.76 | $2.63 | 1.63 M | $209.19 M |
| 11/11/2025 | $2.75 | $2.62 (-4.73%) | $2.75 | $2.56 | 1.77 M | $202.99 M |
| 11/10/2025 | $2.97 | $2.75 (-7.41%) | $3.02 | $2.73 | 1.50 M | $213.07 M |
| 11/07/2025 | $2.75 | $2.85 (3.64%) | $2.86 | $2.66 | 1.57 M | $217.93 M |
| 11/06/2025 | $3.05 | $2.85 (-6.56%) | $3.07 | $2.82 | 1.21 M | $217.93 M |
| 11/05/2025 | $3.10 | $3.05 (-1.61%) | $3.12 | $2.98 | 1.46 M | $233.23 M |
| 11/04/2025 | $3.24 | $3.12 (-3.7%) | $3.29 | $3.09 | 1.77 M | $238.58 M |
| 11/03/2025 | $3.35 | $3.39 (1.19%) | $3.42 | $3.30 | 1.13 M | $259.23 M |
| 10/31/2025 | $3.33 | $3.35 (0.6%) | $3.44 | $3.30 | 1.01 M | $256.17 M |
| 10/30/2025 | $3.52 | $3.29 (-6.53%) | $3.55 | $3.27 | 1.33 M | $251.58 M |
| 10/29/2025 | $3.55 | $3.61 (1.69%) | $3.64 | $3.50 | 1.75 M | $276.05 M |
| 10/28/2025 | $3.60 | $3.58 (-0.56%) | $3.64 | $3.52 | 1.40 M | $273.76 M |
| 10/27/2025 | $3.76 | $3.62 (-3.72%) | $3.83 | $3.57 | 1.26 M | $276.81 M |
| 10/24/2025 | $3.71 | $3.66 (-1.35%) | $3.78 | $3.64 | 1.52 M | $279.87 M |
| 10/23/2025 | $3.53 | $3.61 (2.27%) | $3.70 | $3.53 | 1.23 M | $276.05 M |
| 10/22/2025 | $3.90 | $3.52 (-9.74%) | $3.97 | $3.43 | 2.66 M | $269.17 M |
| 10/21/2025 | $4.07 | $3.95 (-2.95%) | $4.10 | $3.83 | 1.76 M | $302.05 M |
| 10/20/2025 | $3.84 | $4.08 (6.25%) | $4.15 | $3.80 | 2.74 M | $311.99 M |
| 10/17/2025 | $3.90 | $3.72 (-4.62%) | $3.90 | $3.62 | 2.51 M | $284.46 M |
| 10/16/2025 | $4.06 | $3.99 (-1.72%) | $4.15 | $3.80 | 1.86 M | $305.11 M |
| 10/15/2025 | $3.78 | $4.04 (6.88%) | $4.05 | $3.73 | 2.64 M | $308.93 M |
| 10/14/2025 | $3.55 | $3.69 (3.94%) | $3.80 | $3.38 | 1.86 M | $282.17 M |
| 10/13/2025 | $3.70 | $3.64 (-1.62%) | $3.74 | $3.55 | 1.28 M | $278.34 M |
| 10/10/2025 | $3.86 | $3.52 (-8.81%) | $3.93 | $3.51 | 3.02 M | $269.17 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.
