Skip to main content
VUZI logo

Vuzix Corporation

VUZINASDAQTechnologyConsumer Electronics

$2.13Today:- (-)1Y −41.94%

As of Oct 16, 2026 close

Market cap
$180.86M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.97$5.62
Volume (live)
-
Avg. volume (3M)
984.02K

Vuzix (VUZI) Historical Stock Prices

Analyze Vuzix (VUZI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Vuzix (VUZI) Interactive Price Chart

Interactive historical price chart showing Vuzix stock price movements and trends across multiple time periods.

Loading chart...

VUZI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
VUZI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.202.252.132.132.13870.23K
Oct 15, 20262.152.172.052.162.16960.14K
Oct 14, 20262.352.362.122.192.192.46M
Oct 13, 20262.452.452.342.362.361.46M
Oct 12, 20262.572.592.472.482.48875.49K
Oct 9, 20262.552.602.502.562.56590.70K
Oct 8, 20262.702.702.502.542.541.41M
Oct 7, 20262.912.912.682.692.691.35M
Oct 6, 20263.033.092.922.932.931.02M
Oct 5, 20262.983.002.902.982.98939.88K
Oct 2, 20262.983.182.882.982.981.79M
Oct 1, 20262.983.082.862.882.882.25M
Sep 30, 20262.782.922.772.792.79839.34K
Sep 29, 20262.792.882.672.772.77780.99K
Sep 28, 20262.872.932.752.772.77581.40K
Sep 25, 20262.762.942.672.942.94689.96K
Sep 24, 20262.782.802.672.742.74963.14K
Sep 23, 20262.993.152.852.852.851.22M
Sep 22, 20263.053.152.942.962.961.16M
Sep 21, 20262.783.062.733.043.04917.29K
Sep 18, 20262.762.832.672.752.751.11M
Sep 17, 20262.612.802.582.752.75789.53K
Sep 16, 20262.522.622.522.572.57589.44K
Sep 15, 20262.482.552.472.542.54503.22K
Sep 14, 20262.492.562.462.482.48528.74K
Sep 11, 20262.592.672.542.542.54807.02K
Sep 10, 20262.412.562.392.542.54575.37K
Sep 9, 20262.472.502.422.442.44463.60K
Sep 8, 20262.422.532.402.502.50675.11K
Sep 4, 20262.462.512.412.442.44355.76K
Sep 3, 20262.482.482.402.442.44452.41K
Sep 2, 20262.452.462.372.442.44688.43K
Sep 1, 20262.562.602.412.422.42818.54K
Aug 31, 20262.592.632.552.612.61461.26K
Aug 28, 20262.612.672.582.592.59465.25K
Aug 27, 20262.662.752.612.622.62529.18K
Aug 26, 20262.732.772.662.662.66462.75K
Aug 25, 20262.802.822.712.742.74668.81K
Aug 24, 20262.902.902.762.782.78789.19K
Aug 21, 20263.033.092.892.942.941.11M
Aug 20, 20262.993.152.902.992.991.08M
Aug 19, 20263.053.082.793.013.011.26M
Aug 18, 20263.253.352.973.083.082.28M
Aug 17, 20263.033.152.633.093.092.99M
Aug 14, 20262.403.102.343.103.102.85M
Aug 13, 20262.662.732.582.642.641.18M
Aug 12, 20262.692.722.622.622.62979.84K
Aug 11, 20262.642.712.632.642.64666.71K
Aug 10, 20262.722.752.602.612.61681.28K
Aug 7, 20262.632.702.562.692.69758.42K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.