Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 2.460 | 2.660 | 2.460 | 2.640 | 2.640 | 3,701 |
| 2026-02-06 | 2.380 | 2.465 | 2.330 | 2.460 | 2.460 | 14,170 |
| 2026-02-05 | 2.440 | 2.440 | 2.305 | 2.320 | 2.320 | 9,541 |
| 2026-02-04 | 2.800 | 2.840 | 2.400 | 2.400 | 2.400 | 30,415 |
| 2026-02-03 | 2.590 | 2.590 | 2.459 | 2.459 | 2.459 | 2,493 |
| 2026-02-02 | 2.470 | 2.640 | 2.420 | 2.560 | 2.560 | 833 |
| 2026-01-30 | 2.660 | 2.660 | 2.560 | 2.620 | 2.620 | 1,568 |
| 2026-01-29 | 2.690 | 2.690 | 2.502 | 2.575 | 2.575 | 14,107 |
| 2026-01-28 | 2.950 | 3.000 | 2.703 | 2.707 | 2.707 | 3,848 |
| 2026-01-27 | 2.840 | 2.910 | 2.840 | 2.910 | 2.910 | 3,322 |
| 2026-01-26 | 3.000 | 3.000 | 2.825 | 2.825 | 2.825 | 20,240 |
| 2026-01-23 | 3.040 | 3.080 | 2.965 | 2.978 | 2.978 | 7,542 |
| 2026-01-22 | 3.066 | 3.140 | 3.035 | 3.098 | 3.098 | 14,886 |
| 2026-01-21 | 3.160 | 3.160 | 2.930 | 2.938 | 2.938 | 23,548 |
| 2026-01-20 | 3.160 | 3.165 | 2.940 | 3.132 | 3.132 | 24,670 |
| 2026-01-19 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2026-01-16 | 3.265 | 3.330 | 3.205 | 3.255 | 3.255 | 15,835 |
| 2026-01-15 | 3.375 | 3.375 | 3.255 | 3.275 | 3.275 | 5,260 |
| 2026-01-14 | 3.400 | 3.520 | 3.235 | 3.269 | 3.269 | 18,552 |
| 2026-01-13 | 3.340 | 3.450 | 3.315 | 3.387 | 3.387 | 1,088 |
| 2026-01-12 | 3.270 | 3.391 | 3.230 | 3.390 | 3.390 | 18,423 |
| 2026-01-09 | 3.520 | 3.520 | 3.235 | 3.235 | 3.235 | 12,347 |
| 2026-01-08 | 3.280 | 3.330 | 3.190 | 3.285 | 3.285 | 44,793 |
| 2026-01-07 | 3.610 | 3.611 | 3.315 | 3.345 | 3.345 | 42,561 |
| 2026-01-06 | 3.520 | 3.690 | 3.500 | 3.549 | 3.549 | 46,397 |
| 2026-01-05 | 3.850 | 3.850 | 3.645 | 3.675 | 3.675 | 7,252 |
| 2026-01-02 | 3.830 | 4.025 | 3.830 | 3.840 | 3.840 | 5,244 |
| 2025-12-31 | 3.740 | 3.880 | 3.560 | 3.841 | 3.841 | 5,364 |
| 2025-12-30 | 3.550 | 3.820 | 3.500 | 3.725 | 3.725 | 34,603 |
| 2025-12-29 | 3.360 | 3.508 | 3.220 | 3.460 | 3.460 | 8,955 |
| 2025-12-24 | 3.670 | 3.700 | 3.139 | 3.210 | 3.210 | 27,739 |
| 2025-12-23 | 3.298 | 3.598 | 2.980 | 3.480 | 3.480 | 116,163 |
| 2025-12-22 | 3.190 | 3.190 | 2.908 | 2.908 | 2.908 | 16,212 |
| 2025-12-19 | 3.062 | 3.212 | 3.035 | 3.120 | 3.120 | 31,139 |
| 2025-12-18 | 3.000 | 3.275 | 3.000 | 3.245 | 3.245 | 17,280 |
| 2025-12-17 | 2.950 | 3.038 | 2.860 | 2.955 | 2.955 | 2,492 |
| 2025-12-16 | 2.620 | 2.930 | 2.620 | 2.870 | 2.870 | 2,527 |
| 2025-12-15 | 2.780 | 2.810 | 2.710 | 2.780 | 2.780 | 2,390 |
| 2025-12-12 | 2.780 | 2.990 | 2.727 | 2.809 | 2.809 | 44,051 |
| 2025-12-11 | 3.060 | 3.100 | 2.880 | 2.970 | 2.970 | 8,647 |
| 2025-12-10 | 2.980 | 3.140 | 2.958 | 3.128 | 3.128 | 8,458 |
| 2025-12-09 | 2.950 | 3.025 | 2.878 | 3.010 | 3.010 | 26,100 |
| 2025-12-08 | 2.620 | 2.900 | 2.620 | 2.860 | 2.860 | 3,167 |
| 2025-12-05 | 2.780 | 2.780 | 2.750 | 2.770 | 2.770 | 4,276 |
| 2025-12-04 | 2.708 | 2.760 | 2.708 | 2.747 | 2.747 | 378 |
| 2025-12-03 | 2.640 | 2.647 | 2.515 | 2.600 | 2.600 | 1,683 |
| 2025-12-02 | 2.511 | 2.620 | 2.511 | 2.605 | 2.605 | 2,675 |
| 2025-12-01 | 2.582 | 2.640 | 2.435 | 2.525 | 2.525 | 35,632 |
| 2025-11-28 | 2.590 | 2.850 | 2.540 | 2.660 | 2.660 | 67,764 |
| 2025-11-27 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2025-11-26 | 2.350 | 2.470 | 2.340 | 2.390 | 2.390 | 4,992 |
| 2025-11-25 | 2.330 | 2.330 | 2.210 | 2.270 | 2.270 | 47,561 |
| 2025-11-24 | 2.200 | 2.290 | 2.150 | 2.290 | 2.290 | 1,934 |
| 2025-11-21 | 2.150 | 2.150 | 2.057 | 2.125 | 2.125 | 1,679 |
| 2025-11-20 | 2.269 | 2.280 | 2.115 | 2.115 | 2.115 | 3,356 |
| 2025-11-19 | 2.200 | 2.216 | 2.180 | 2.216 | 2.216 | 87 |
| 2025-11-18 | 2.080 | 2.225 | 2.080 | 2.225 | 2.225 | 4,398 |
| 2025-11-17 | 2.222 | 2.270 | 2.108 | 2.108 | 2.108 | 7,104 |
| 2025-11-14 | 2.268 | 2.420 | 2.265 | 2.280 | 2.280 | 6,735 |
| 2025-11-13 | 2.780 | 2.950 | 2.422 | 2.422 | 2.422 | 8,799 |
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.