Vuzix Corporation - 0LRL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.74	2.82	2.82	2.9	2.74	7,725
February 19, 2026	2.68	2.76	2.76	2.77	2.63	4,916
February 18, 2026	2.74	2.67	2.67	2.74	2.6	8,823
February 17, 2026	2.52	2.67	2.67	2.67	2.49	3,167
February 13, 2026	2.53	2.59	2.59	2.59	2.48	3,908
February 12, 2026	2.59	2.49	2.49	2.59	2.47	5,911
February 11, 2026	2.7	2.52	2.52	2.7	2.51	93
February 10, 2026	2.67	2.73	2.73	2.74	2.63	3,936
February 09, 2026	2.46	2.64	2.64	2.66	2.46	3,702
February 06, 2026	2.38	2.46	2.46	2.47	2.33	14,170
February 05, 2026	2.44	2.32	2.32	2.44	2.31	9,541
February 04, 2026	2.8	2.4	2.4	2.84	2.4	30,416
February 03, 2026	2.59	2.53	2.53	2.59	2.46	2,494
February 02, 2026	2.6	2.56	2.56	2.64	2.42	833
January 30, 2026	2.66	2.6	2.6	2.66	2.57	1,568
January 29, 2026	2.69	2.58	2.58	2.69	2.5	14,108
January 28, 2026	2.95	2.71	2.71	3	2.7	3,848
January 27, 2026	2.84	2.91	2.91	2.91	2.84	3,323
January 26, 2026	3	2.87	2.87	3	2.83	20,240
January 23, 2026	3.04	2.98	2.98	3.08	2.97	7,542
January 22, 2026	3.07	3.1	3.1	3.14	3.04	14,886
January 21, 2026	3.16	2.94	2.94	3.16	2.93	23,548
January 20, 2026	3.06	3.12	3.12	3.17	2.94	24,670
January 16, 2026	3.27	3.24	3.24	3.33	3.21	12,102
January 15, 2026	3.38	3.28	3.28	3.38	3.26	5,260
January 14, 2026	3.4	3.27	3.27	3.52	3.27	14,546
January 13, 2026	3.34	3.37	3.37	3.45	3.32	1,088
January 12, 2026	3.27	3.39	3.39	3.39	3.23	18,423
January 09, 2026	3.42	3.24	3.24	3.47	3.24	12,347
January 08, 2026	3.28	3.29	3.29	3.33	3.19	44,793
January 07, 2026	3.61	3.35	3.35	3.61	3.32	42,561
January 06, 2026	3.52	3.55	3.55	3.69	3.5	46,397
January 05, 2026	3.85	3.68	3.68	3.85	3.65	7,522
January 02, 2026	3.92	3.84	3.84	4.03	3.84	4,943
December 31, 2025	3.74	3.84	3.84	3.88	3.56	5,365
December 30, 2025	3.55	3.72	3.72	3.82	3.5	34,603
December 29, 2025	3.36	3.46	3.46	3.51	3.22	8,955
December 24, 2025	3.67	3.21	3.21	3.7	3.14	27,739
December 23, 2025	3.3	3.52	3.52	3.6	2.98	94,678
December 22, 2025	3.19	2.91	2.91	3.19	2.91	16,212
December 19, 2025	3.06	3.12	3.12	3.21	3.04	28,045
December 18, 2025	3	3.23	3.23	3.28	3	17,281
December 17, 2025	2.91	2.96	2.96	3.04	2.86	2,492
December 16, 2025	2.67	2.87	2.87	2.93	2.67	2,527
December 15, 2025	2.78	2.78	2.78	2.81	2.71	2,390
December 12, 2025	2.95	2.81	2.81	2.99	2.73	52,551
December 11, 2025	3.06	2.97	2.97	3.1	2.88	8,647
December 10, 2025	2.98	3.13	3.13	3.14	2.96	8,458
December 09, 2025	2.97	3.01	3.01	3.03	2.88	26,100
December 08, 2025	2.85	2.85	2.85	2.9	2.79	3,167
December 05, 2025	2.77	2.77	2.77	2.78	2.75	4,269
December 04, 2025	2.71	2.75	2.75	2.76	2.71	400
December 03, 2025	2.64	2.6	2.6	2.65	2.52	2,017
December 02, 2025	2.51	2.61	2.61	2.62	2.51	2,675
December 01, 2025	2.58	2.53	2.53	2.64	2.43	35,632
November 28, 2025	2.59	2.66	2.66	2.85	2.54	67,773
November 26, 2025	2.35	2.43	2.43	2.47	2.34	3,488
November 25, 2025	2.22	2.27	2.27	2.28	2.21	47,561
November 24, 2025	2.24	2.29	2.29	2.29	2.23	1,932
November 21, 2025	2.15	2.07	2.07	2.15	2.06	1,637

Vuzix Corporation (0LRL.L) LSE