Vuzix Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.729	2.875	2.670	2.875	2.875	12,838
2026-05-05	2.780	2.780	2.625	2.720	2.720	2,014
2026-05-04	2.820	2.905	2.690	2.700	2.700	11,001
2026-05-01	2.900	2.900	2.750	2.810	2.810	15,958
2026-04-30	2.470	2.790	2.400	2.725	2.725	26,551
2026-04-29	2.450	2.450	2.345	2.350	2.350	3,311
2026-04-28	2.400	2.400	2.280	2.365	2.365	1,427
2026-04-27	2.450	2.470	2.345	2.350	2.350	7,253
2026-04-24	2.410	2.480	2.400	2.470	2.470	3,285
2026-04-23	2.460	2.530	2.400	2.425	2.425	3,942
2026-04-22	2.540	2.590	2.500	2.540	2.540	806
2026-04-21	2.700	2.700	2.510	2.510	2.510	8,342
2026-04-20	2.560	2.700	2.555	2.680	2.680	9,826
2026-04-17	2.680	2.760	2.655	2.720	2.720	24,705
2026-04-16	2.540	2.645	2.540	2.590	2.590	10,481
2026-04-15	2.570	2.650	2.530	2.615	2.615	13,539
2026-04-14	2.480	2.575	2.480	2.520	2.520	6,147
2026-04-13	2.400	2.458	2.360	2.440	2.440	1,220
2026-04-10	2.450	2.450	2.370	2.370	2.370	3,206
2026-04-09	2.480	2.480	2.391	2.415	2.415	1,850
2026-04-08	2.470	2.490	2.430	2.482	2.482	24,044
2026-04-07	2.500	2.500	2.335	2.350	2.350	8,924
2026-04-02	2.350	2.350	2.184	2.300	2.300	5,419
2026-04-01	2.330	2.425	2.330	2.380	2.380	1,922
2026-03-31	2.140	2.270	2.140	2.270	2.270	6,164
2026-03-30	2.160	2.250	2.060	2.070	2.070	4,346
2026-03-27	2.210	2.290	2.180	2.210	2.210	3,743
2026-03-26	2.370	2.385	2.245	2.258	2.258	3,837
2026-03-25	2.500	2.500	2.390	2.420	2.420	494
2026-03-24	2.330	2.471	2.330	2.471	2.471	1,943
2026-03-23	2.200	2.465	2.200	2.461	2.461	2,901
2026-03-20	2.200	2.340	2.170	2.302	2.302	12,949
2026-03-19	2.010	2.139	1.988	2.121	2.121	8,564
2026-03-18	2.130	2.170	2.015	2.015	2.015	2,642
2026-03-17	2.150	2.170	2.070	2.070	2.070	3,064
2026-03-16	2.330	2.330	2.105	2.125	2.125	37,967
2026-03-13	2.590	2.590	2.233	2.279	2.279	21,103
2026-03-12	2.610	2.622	2.530	2.620	2.620	2,290
2026-03-11	2.580	2.690	2.540	2.545	2.545	915
2026-03-10	2.643	2.689	2.605	2.610	2.610	9,381
2026-03-09	2.470	2.510	2.420	2.500	2.500	6,619
2026-03-06	2.580	2.580	2.541	2.565	2.565	1,742
2026-03-05	2.740	2.740	2.575	2.581	2.581	8,451
2026-03-04	2.630	2.740	2.630	2.680	2.680	682
2026-03-03	2.710	2.720	2.525	2.660	2.660	2,043
2026-03-02	2.780	2.870	2.710	2.780	2.780	1,179
2026-02-27	2.990	2.990	2.910	2.910	2.910	6,487
2026-02-26	3.020	3.060	2.955	3.040	3.040	3,059
2026-02-25	3.100	3.120	3.030	3.099	3.099	4,502
2026-02-24	2.720	3.150	2.720	3.149	3.149	18,036
2026-02-23	2.750	2.770	2.641	2.741	2.741	1,554
2026-02-20	2.740	2.901	2.740	2.820	2.820	7,724
2026-02-19	2.680	2.771	2.633	2.760	2.760	12,415
2026-02-18	2.740	2.740	2.600	2.670	2.670	8,823
2026-02-17	2.520	2.669	2.491	2.669	2.669	3,167
2026-02-16	2.590	2.590	2.590	2.590	2.590	0
2026-02-13	2.530	2.590	2.480	2.590	2.590	3,904
2026-02-12	2.590	2.590	2.471	2.490	2.490	5,910
2026-02-11	2.700	2.700	2.510	2.510	2.510	93
2026-02-10	2.670	2.735	2.625	2.628	2.628	3,936

← NewerPage 3 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.