Vuzix Corporation (VUZI)
NASDAQ: VUZI · Real-Time Price · USD
2.770
+0.010 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
2.700
-0.070 (-2.53%)
After-hours: Dec 5, 2025, 7:24 PM EST
Vuzix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.75 | 2.80 | 2.72 | 2.77 | 2.77 | 0.36% | 828,308 |
| Dec 4, 2025 | 2.62 | 2.77 | 2.62 | 2.76 | 2.76 | 3.76% | 1,220,583 |
| Dec 3, 2025 | 2.59 | 2.69 | 2.50 | 2.66 | 2.66 | 2.90% | 1,032,119 |
| Dec 2, 2025 | 2.49 | 2.64 | 2.46 | 2.59 | 2.59 | 4.23% | 927,579 |
| Dec 1, 2025 | 2.62 | 2.65 | 2.42 | 2.48 | 2.48 | -7.81% | 1,913,768 |
| Nov 28, 2025 | 2.56 | 2.86 | 2.54 | 2.69 | 2.69 | 13.03% | 4,290,661 |
| Nov 26, 2025 | 2.34 | 2.51 | 2.34 | 2.38 | 2.38 | 2.15% | 1,909,176 |
| Nov 25, 2025 | 2.28 | 2.34 | 2.20 | 2.33 | 2.33 | 2.19% | 1,150,990 |
| Nov 24, 2025 | 2.20 | 2.31 | 2.15 | 2.28 | 2.28 | 5.07% | 1,175,481 |
| Nov 21, 2025 | 2.07 | 2.19 | 2.00 | 2.17 | 2.17 | 5.85% | 2,076,126 |
| Nov 20, 2025 | 2.27 | 2.30 | 2.03 | 2.05 | 2.05 | -5.96% | 1,553,898 |
| Nov 19, 2025 | 2.18 | 2.28 | 2.15 | 2.18 | 2.18 | - | 1,662,110 |
| Nov 18, 2025 | 2.10 | 2.24 | 2.10 | 2.18 | 2.18 | 2.35% | 1,478,569 |
| Nov 17, 2025 | 2.24 | 2.31 | 2.06 | 2.13 | 2.13 | -5.75% | 2,000,890 |
| Nov 14, 2025 | 2.33 | 2.44 | 2.24 | 2.26 | 2.26 | -7.76% | 2,108,842 |
| Nov 13, 2025 | 2.66 | 2.72 | 2.40 | 2.45 | 2.45 | -9.26% | 2,611,456 |
| Nov 12, 2025 | 2.63 | 2.76 | 2.63 | 2.70 | 2.70 | 3.05% | 1,632,174 |
| Nov 11, 2025 | 2.75 | 2.75 | 2.56 | 2.62 | 2.62 | -4.73% | 1,767,699 |
| Nov 10, 2025 | 2.97 | 3.02 | 2.73 | 2.75 | 2.75 | -3.51% | 1,496,338 |
| Nov 7, 2025 | 2.75 | 2.86 | 2.66 | 2.85 | 2.85 | - | 1,572,727 |
| Nov 6, 2025 | 3.05 | 3.07 | 2.82 | 2.85 | 2.85 | -6.56% | 1,213,689 |
| Nov 5, 2025 | 3.10 | 3.12 | 2.98 | 3.05 | 3.05 | -2.24% | 1,464,513 |
| Nov 4, 2025 | 3.24 | 3.29 | 3.09 | 3.12 | 3.12 | -7.96% | 1,770,734 |
| Nov 3, 2025 | 3.35 | 3.42 | 3.30 | 3.39 | 3.39 | 1.19% | 1,132,880 |
| Oct 31, 2025 | 3.33 | 3.44 | 3.30 | 3.35 | 3.35 | 1.82% | 1,006,161 |
| Oct 30, 2025 | 3.52 | 3.55 | 3.27 | 3.29 | 3.29 | -8.86% | 1,327,257 |
| Oct 29, 2025 | 3.55 | 3.64 | 3.50 | 3.61 | 3.61 | 0.84% | 1,745,147 |
| Oct 28, 2025 | 3.60 | 3.64 | 3.52 | 3.58 | 3.58 | -1.10% | 1,397,133 |
| Oct 27, 2025 | 3.76 | 3.83 | 3.57 | 3.62 | 3.62 | -1.09% | 1,255,739 |
| Oct 24, 2025 | 3.71 | 3.78 | 3.64 | 3.66 | 3.66 | 1.39% | 1,520,002 |
| Oct 23, 2025 | 3.53 | 3.70 | 3.53 | 3.61 | 3.61 | 2.70% | 1,227,489 |
| Oct 22, 2025 | 3.90 | 3.97 | 3.43 | 3.52 | 3.52 | -11.01% | 2,661,365 |
| Oct 21, 2025 | 4.07 | 4.10 | 3.83 | 3.95 | 3.95 | -3.19% | 1,761,005 |
| Oct 20, 2025 | 3.84 | 4.15 | 3.80 | 4.08 | 4.08 | 9.68% | 2,741,643 |
| Oct 17, 2025 | 3.90 | 3.90 | 3.62 | 3.72 | 3.72 | -6.77% | 2,508,034 |
| Oct 16, 2025 | 4.06 | 4.15 | 3.80 | 3.99 | 3.99 | -1.24% | 1,861,463 |
| Oct 15, 2025 | 3.78 | 4.05 | 3.73 | 4.04 | 4.04 | 9.49% | 2,639,942 |
| Oct 14, 2025 | 3.55 | 3.80 | 3.38 | 3.69 | 3.69 | 1.37% | 1,857,036 |
| Oct 13, 2025 | 3.70 | 3.74 | 3.55 | 3.64 | 3.64 | 3.41% | 1,282,787 |
| Oct 10, 2025 | 3.86 | 3.93 | 3.51 | 3.52 | 3.52 | -8.33% | 3,018,622 |
| Oct 9, 2025 | 3.97 | 4.00 | 3.71 | 3.84 | 3.84 | -5.42% | 2,675,350 |
| Oct 8, 2025 | 3.83 | 4.13 | 3.65 | 4.06 | 4.06 | 5.73% | 2,868,925 |
| Oct 7, 2025 | 3.91 | 4.29 | 3.80 | 3.84 | 3.84 | -0.78% | 3,690,455 |
| Oct 6, 2025 | 4.02 | 4.13 | 3.83 | 3.87 | 3.87 | -0.51% | 2,759,051 |
| Oct 3, 2025 | 3.83 | 3.99 | 3.70 | 3.89 | 3.89 | 2.64% | 3,377,443 |
| Oct 2, 2025 | 3.52 | 3.84 | 3.52 | 3.79 | 3.79 | 8.91% | 4,197,686 |
| Oct 1, 2025 | 3.24 | 3.75 | 3.20 | 3.48 | 3.48 | 11.18% | 5,331,548 |
| Sep 30, 2025 | 3.05 | 3.19 | 3.03 | 3.13 | 3.13 | 1.95% | 2,647,375 |
| Sep 29, 2025 | 3.22 | 3.37 | 3.01 | 3.07 | 3.07 | 0.99% | 3,192,099 |
| Sep 26, 2025 | 2.99 | 3.14 | 2.97 | 3.04 | 3.04 | 4.11% | 2,786,022 |