Vuzix Corporation - VUZI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.27	2.43	2.43	2.47	2.2	3.06M
September 04, 2025	2.12	2.21	2.21	2.24	2.12	1.42M
September 03, 2025	2.14	2.1	2.1	2.14	2.05	833,236
September 02, 2025	2.08	2.15	2.15	2.18	2.05	854,103
August 29, 2025	2.15	2.12	2.12	2.16	2.1	660,949
August 28, 2025	2.1	2.15	2.15	2.16	2.08	1.09M
August 27, 2025	2.09	2.08	2.08	2.09	2.05	647,193
August 26, 2025	2.05	2.09	2.09	2.13	2.03	588,509
August 25, 2025	2.1	2.04	2.04	2.1	2.03	629,035
August 22, 2025	1.93	2.13	2.13	2.17	1.92	2.29M
August 21, 2025	1.92	1.91	1.91	1.96	1.88	674,874
August 20, 2025	1.91	1.93	1.93	1.95	1.83	1.19M
August 19, 2025	2	1.9	1.9	2	1.88	1.45M
August 18, 2025	2	1.99	1.99	2.07	1.96	870,121
August 15, 2025	2.22	2.02	2.02	2.3	2	2.32M
August 14, 2025	2.25	2.2	2.2	2.25	2.15	1.15M
August 13, 2025	2.2	2.32	2.32	2.34	2.19	1.31M
August 12, 2025	2.04	2.2	2.19	2.26	2.03	1.39M
August 11, 2025	2.08	2	2	2.08	1.98	1.15M
August 08, 2025	2.15	2.07	2.07	2.18	2.03	1.1M
August 07, 2025	2.28	2.1	2.1	2.3	2.05	2.14M
August 06, 2025	2.1	2.28	2.28	2.34	2.07	3.46M
August 05, 2025	2.03	2.04	2.04	2.07	1.99	840,873
August 04, 2025	1.96	1.99	1.99	2.03	1.95	850,209
August 01, 2025	1.96	1.94	1.94	2	1.88	1.28M
July 31, 2025	2.07	2.01	2.01	2.1	2	1.05M
July 30, 2025	2.1	2.04	2.04	2.15	2	1.41M
July 29, 2025	2.2	2.07	2.07	2.23	2.05	1.76M
July 28, 2025	2.3	2.21	2.21	2.33	2.2	868,240
July 25, 2025	2.34	2.27	2.27	2.34	2.19	1.51M
July 24, 2025	2.44	2.33	2.33	2.44	2.33	1.16M
July 23, 2025	2.36	2.41	2.41	2.45	2.35	1.34M
July 22, 2025	2.4	2.34	2.34	2.4	2.32	1M
July 21, 2025	2.64	2.39	2.39	2.75	2.37	2.11M
July 18, 2025	2.51	2.5	2.5	2.53	2.42	1.43M
July 17, 2025	2.42	2.46	2.46	2.57	2.41	1.42M
July 16, 2025	2.37	2.41	2.41	2.41	2.28	1.23M
July 15, 2025	2.53	2.37	2.37	2.54	2.36	1.12M
July 14, 2025	2.4	2.5	2.5	2.54	2.35	1.62M
July 11, 2025	2.48	2.41	2.41	2.49	2.4	1.21M
July 10, 2025	2.61	2.51	2.51	2.61	2.46	1.34M
July 09, 2025	2.58	2.58	2.58	2.64	2.45	1.24M
July 08, 2025	2.63	2.59	2.59	2.67	2.56	1.1M
July 07, 2025	2.76	2.62	2.62	2.77	2.58	1.36M
July 03, 2025	2.85	2.78	2.78	2.92	2.76	859,800
July 02, 2025	2.77	2.81	2.81	2.92	2.72	1.38M
July 01, 2025	2.87	2.72	2.72	2.87	2.68	1.76M
June 30, 2025	2.95	2.92	2.92	3.16	2.9	3.78M
June 27, 2025	2.88	2.81	2.81	2.88	2.72	10.71M
June 26, 2025	2.79	2.88	2.88	2.91	2.71	1.09M
June 25, 2025	2.85	2.78	2.78	2.9	2.75	913,194
June 24, 2025	2.85	2.83	2.83	3.02	2.83	1.13M
June 23, 2025	2.81	2.79	2.79	2.88	2.67	1.8M
June 20, 2025	3.04	2.88	2.88	3.05	2.83	1.6M
June 18, 2025	3	3	3	3.13	2.98	816,189
June 17, 2025	3.12	2.98	2.98	3.14	2.97	796,129
June 16, 2025	3.01	3.15	3.15	3.29	3.01	1.4M
June 13, 2025	3	2.95	2.95	3.03	2.9	1.04M
June 12, 2025	3.1	3.07	3.07	3.16	3.03	681,054
June 11, 2025	3.3	3.16	3.16	3.3	3.08	1.05M

Vuzix Corporation (VUZI) NASDAQ