Vuzix CorporationVUZINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.63 | $2.63 | $2.47 | $2.50 | 1.31M |
| 1/30/2026 | $2.59 | $2.68 | $2.54 | $2.63 | 940,047 |
| 1/29/2026 | $2.63 | $2.64 | $2.50 | $2.61 | 1.16M |
| 1/28/2026 | $2.90 | $2.94 | $2.61 | $2.62 | 1.61M |
| 1/27/2026 | $2.80 | $2.93 | $2.78 | $2.89 | 902,127 |
| 1/26/2026 | $3.00 | $3.00 | $2.77 | $2.80 | 1.36M |
| 1/23/2026 | $3.04 | $3.04 | $2.95 | $2.98 | 1.02M |
| 1/22/2026 | $3.01 | $3.14 | $3.01 | $3.04 | 810,701 |
| 1/21/2026 | $3.16 | $3.18 | $2.92 | $2.98 | 1.69M |
| 1/20/2026 | $3.04 | $3.20 | $2.98 | $3.13 | 1.11M |
| 1/16/2026 | $3.33 | $3.35 | $3.15 | $3.16 | 1.39M |
| 1/15/2026 | $3.36 | $3.44 | $3.23 | $3.31 | 1.58M |
| 1/14/2026 | $3.39 | $3.52 | $3.23 | $3.35 | 1.37M |
| 1/13/2026 | $3.44 | $3.49 | $3.31 | $3.42 | 911,300 |
| 1/12/2026 | $3.30 | $3.48 | $3.24 | $3.43 | 1.40M |
| 1/9/2026 | $3.42 | $3.50 | $3.22 | $3.31 | 1.73M |
| 1/8/2026 | $3.20 | $3.43 | $3.18 | $3.41 | 1.54M |
| 1/7/2026 | $3.57 | $3.64 | $3.22 | $3.23 | 2.34M |
| 1/6/2026 | $3.56 | $3.72 | $3.48 | $3.51 | 3.42M |
| 1/5/2026 | $3.82 | $3.85 | $3.55 | $3.57 | 2.66M |
| 1/2/2026 | $3.80 | $4.04 | $3.79 | $3.85 | 2.68M |
| 12/31/2025 | $3.84 | $3.90 | $3.58 | $3.78 | 1.90M |
| 12/30/2025 | $3.54 | $3.89 | $3.50 | $3.85 | 3.38M |
| 12/29/2025 | $3.26 | $3.58 | $3.15 | $3.55 | 2.42M |
| 12/26/2025 | $3.31 | $3.49 | $3.22 | $3.36 | 2.65M |
| 12/24/2025 | $3.69 | $3.69 | $3.12 | $3.19 | 5.05M |
| 12/23/2025 | $2.92 | $3.77 | $2.92 | $3.74 | 11.35M |
| 12/22/2025 | $3.14 | $3.18 | $2.87 | $2.91 | 1.91M |
| 12/19/2025 | $3.21 | $3.26 | $3.03 | $3.07 | 9.62M |
| 12/18/2025 | $2.98 | $3.29 | $2.98 | $3.15 | 3.44M |
| 12/17/2025 | $2.91 | $3.06 | $2.87 | $2.88 | 2.91M |
| 12/16/2025 | $2.68 | $2.94 | $2.67 | $2.90 | 1.92M |
| 12/15/2025 | $2.76 | $2.82 | $2.69 | $2.71 | 2.22M |
| 12/12/2025 | $2.97 | $3.00 | $2.70 | $2.71 | 1.38M |
| 12/11/2025 | $3.11 | $3.11 | $2.88 | $2.97 | 1.26M |
| 12/10/2025 | $3.00 | $3.20 | $2.94 | $3.15 | 1.89M |
| 12/9/2025 | $2.88 | $3.05 | $2.85 | $3.01 | 1.27M |
| 12/8/2025 | $2.80 | $2.92 | $2.77 | $2.91 | 1.49M |
| 12/5/2025 | $2.75 | $2.80 | $2.72 | $2.77 | 922,109 |
| 12/4/2025 | $2.62 | $2.77 | $2.62 | $2.76 | 1.22M |
| 12/3/2025 | $2.59 | $2.69 | $2.50 | $2.66 | 1.04M |
| 12/2/2025 | $2.49 | $2.64 | $2.46 | $2.59 | 927,600 |
| 12/1/2025 | $2.62 | $2.65 | $2.42 | $2.48 | 1.91M |
| 11/28/2025 | $2.56 | $2.86 | $2.54 | $2.69 | 4.29M |
| 11/26/2025 | $2.34 | $2.51 | $2.34 | $2.38 | 1.91M |
| 11/25/2025 | $2.28 | $2.34 | $2.20 | $2.33 | 1.15M |
| 11/24/2025 | $2.20 | $2.31 | $2.15 | $2.28 | 1.18M |
| 11/21/2025 | $2.07 | $2.19 | $2.00 | $2.17 | 2.08M |
| 11/20/2025 | $2.27 | $2.30 | $2.03 | $2.05 | 1.55M |
| 11/19/2025 | $2.18 | $2.28 | $2.15 | $2.18 | 1.66M |
| 11/18/2025 | $2.10 | $2.24 | $2.10 | $2.18 | 1.48M |
| 11/17/2025 | $2.24 | $2.31 | $2.06 | $2.13 | 2.00M |
| 11/14/2025 | $2.33 | $2.44 | $2.24 | $2.26 | 2.11M |
| 11/13/2025 | $2.66 | $2.72 | $2.40 | $2.45 | 2.61M |
| 11/12/2025 | $2.63 | $2.76 | $2.63 | $2.70 | 1.63M |
| 11/11/2025 | $2.75 | $2.75 | $2.56 | $2.62 | 1.77M |
| 11/10/2025 | $2.97 | $3.02 | $2.73 | $2.75 | 1.50M |
| 11/7/2025 | $2.75 | $2.86 | $2.66 | $2.85 | 1.57M |
| 11/6/2025 | $3.05 | $3.07 | $2.82 | $2.85 | 1.21M |
| 11/5/2025 | $3.10 | $3.12 | $2.98 | $3.05 | 1.46M |