5 DAY PERFORMANCE
+17.50%
1 MONTH PERFORMANCE
+142.72%
3 MONTH PERFORMANCE
+345.69%
6 MONTH PERFORMANCE
+254.11%
YEAR-TO-DATE PERFORMANCE
+147.37%
1 YEAR PERFORMANCE
+119.07%
Vuzix Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $5.26 | $5.15 (-2.06%) | $5.49 | $5.07 | 1.28 M | |
| 12/26/2024 | $4.25 | $5.26 (23.76%) | $5.36 | $4.25 | 5.25 M | $356.85 M |
| 12/24/2024 | $4.41 | $4.24 (-3.85%) | $4.62 | $4.15 | 1.55 M | $287.65 M |
| 12/23/2024 | $4.50 | $4.50 (0%) | $4.54 | $4.12 | 2.14 M | $305.29 M |
| 12/20/2024 | $3.47 | $4.40 (26.8%) | $4.49 | $3.34 | 4.33 M | $298.51 M |
| 12/19/2024 | $4.08 | $3.72 (-8.82%) | $4.31 | $3.58 | 3.45 M | $252.37 M |
| 12/18/2024 | $3.92 | $3.75 (-4.34%) | $4.72 | $3.70 | 6.56 M | $254.41 M |
| 12/17/2024 | $3.69 | $3.84 (4.07%) | $3.97 | $3.43 | 3.04 M | $260.51 M |
| 12/16/2024 | $3.21 | $3.52 (9.66%) | $3.63 | $3.05 | 2.29 M | $238.81 M |
| 12/13/2024 | $3.31 | $3.16 (-4.53%) | $3.63 | $3.13 | 2.45 M | $214.38 M |
| 12/12/2024 | $3.10 | $3.33 (7.42%) | $3.35 | $2.98 | 1.72 M | $225.92 M |
| 12/11/2024 | $3.15 | $3.16 (0.32%) | $3.32 | $2.96 | 2.06 M | $214.38 M |
| 12/10/2024 | $2.82 | $3.09 (9.57%) | $3.30 | $2.57 | 3.70 M | $209.63 M |
| 12/09/2024 | $2.64 | $2.73 (3.41%) | $3.00 | $2.62 | 2.35 M | $185.21 M |
| 12/06/2024 | $2.46 | $2.57 (4.47%) | $2.67 | $2.36 | 1.89 M | $174.35 M |
| 12/05/2024 | $2.62 | $2.46 (-6.11%) | $2.73 | $2.40 | 1.50 M | $166.89 M |
| 12/04/2024 | $2.53 | $2.63 (3.95%) | $2.65 | $2.32 | 1.60 M | $178.43 M |
| 12/03/2024 | $2.51 | $2.51 (0%) | $2.70 | $2.39 | 2.04 M | $170.28 M |
| 12/02/2024 | $2.59 | $2.53 (-2.32%) | $3.00 | $2.44 | 5.49 M | $171.64 M |
| 11/29/2024 | $2.12 | $2.31 (8.96%) | $2.49 | $2.10 | 2.20 M | $156.72 M |
| 11/27/2024 | $1.93 | $2.13 (10.36%) | $2.32 | $1.93 | 2.94 M | $144.50 M |
| 11/26/2024 | $2.38 | $1.97 (-17.23%) | $2.63 | $1.82 | 6.61 M | $133.65 M |
| 11/25/2024 | $1.84 | $2.25 (22.28%) | $2.27 | $1.76 | 8.39 M | $152.65 M |
| 11/22/2024 | $1.28 | $1.71 (33.59%) | $1.72 | $1.27 | 5.27 M | $116.01 M |
| 11/21/2024 | $1.12 | $1.30 (16.07%) | $1.31 | $1.10 | 1.26 M | $88.20 M |
| 11/20/2024 | $1.05 | $1.12 (6.67%) | $1.13 | $1.03 | 444,572 | $75.98 M |
| 11/19/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $0.99 | 744,149 | $72.59 M |
| 11/18/2024 | $0.95 | $1.09 (14.74%) | $1.17 | $0.95 | 1.94 M | $73.95 M |
| 11/15/2024 | $1.01 | $0.91 (-9.69%) | $1.02 | $0.85 | 1.77 M | $61.88 M |
| 11/14/2024 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.06 | 799,647 | $73.27 M |
| 11/13/2024 | $1.08 | $1.09 (0.93%) | $1.10 | $1.03 | 545,705 | $73.95 M |
| 11/12/2024 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.01 | 634,000 | $71.23 M |
| 11/11/2024 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.07 | 656,636 | $72.59 M |
| 11/08/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 531,033 | $73.05 M |
| 11/07/2024 | $1.15 | $1.15 (0%) | $1.20 | $1.14 | 355,069 | $75.69 M |
| 11/06/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.11 | 756,639 | $76.34 M |
| 11/05/2024 | $1.15 | $1.16 (0.87%) | $1.19 | $1.15 | 345,233 | $76.34 M |
| 11/04/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.08 | 668,411 | $75.69 M |
| 11/01/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.16 | 330,700 | $80.29 M |
| 10/31/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.10 | 1.06 M | $77.00 M |
| 10/30/2024 | $1.15 | $1.23 (6.96%) | $1.30 | $1.15 | 1.10 M | $80.95 M |
| 10/29/2024 | $1.29 | $1.17 (-9.3%) | $1.29 | $1.17 | 1.07 M | $77.00 M |
| 10/28/2024 | $1.29 | $1.30 (0.78%) | $1.35 | $1.28 | 457,725 | $85.56 M |
| 10/25/2024 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.28 | 661,400 | $85.56 M |
| 10/24/2024 | $1.32 | $1.34 (1.52%) | $1.43 | $1.28 | 1.73 M | $88.19 M |
| 10/23/2024 | $1.33 | $1.31 (-1.5%) | $1.38 | $1.26 | 1.57 M | $86.22 M |
| 10/22/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 316,300 | $85.56 M |
| 10/21/2024 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.23 | 525,113 | $84.90 M |
| 10/18/2024 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.30 | 588,500 | $85.56 M |
| 10/17/2024 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.29 | 436,368 | $86.22 M |
| 10/16/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.32 | 662,947 | $90.17 M |
| 10/15/2024 | $1.44 | $1.39 (-3.47%) | $1.50 | $1.37 | 748,404 | $91.48 M |
| 10/14/2024 | $1.35 | $1.47 (8.89%) | $1.48 | $1.33 | 928,748 | $96.75 M |
| 10/11/2024 | $1.36 | $1.36 (0%) | $1.42 | $1.33 | 594,540 | $89.51 M |
| 10/10/2024 | $1.35 | $1.39 (2.96%) | $1.47 | $1.25 | 2.26 M | $91.48 M |
| 10/09/2024 | $1.24 | $1.32 (6.45%) | $1.37 | $1.24 | 2.07 M | $86.88 M |
| 10/08/2024 | $1.18 | $1.21 (2.54%) | $1.22 | $1.14 | 504,000 | $79.64 M |
| 10/07/2024 | $1.15 | $1.21 (5.22%) | $1.21 | $1.14 | 521,007 | $79.64 M |
| 10/04/2024 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 568,201 | $77.00 M |
| 10/03/2024 | $1.10 | $1.14 (3.64%) | $1.15 | $1.07 | 431,917 | $75.03 M |
| 10/02/2024 | $1.10 | $1.09 (-0.91%) | $1.16 | $1.08 | 874,816 | $71.74 M |
| 10/01/2024 | $1.16 | $1.11 (-4.31%) | $1.17 | $1.06 | 739,900 | $73.05 M |
| 09/30/2024 | $1.20 | $1.17 (-2.5%) | $1.25 | $1.13 | 522,190 | $77.00 M |
| 09/27/2024 | $1.13 | $1.16 (2.65%) | $1.22 | $1.11 | 1.25 M | $76.34 M |