Get the Stockscreener App
2.3683
0.21%
0.0083
After Hours:
2.37
0.0017
+0.07%
Vuzix Corporation Stock (VUZI) Price History
The historical daily chart and data for Vuzix Corporation stock (VUZI), show that the latest closing stock price as of May 22, 2025, is $2.3683.
- Vuzix Corporation all-time high stock price is $32.43, occurred on April 09, 2021.
- The lowest Vuzix Corporation stock price recorded was $0.8301 on August 15, 2024. Since then, Vuzix Corporation's stock price has risen over 185.30% to $2.3683 now.
- The 52-week high stock price for VUZI is $5.7882, representing a 144.40% increase from the current share price, occurred on January 06, 2025.
- The 52-week low stock price for VUZI is $0.8301, indicating a -64.95% decrease from the current share price, occurred on August 15, 2024.
- The closing price of Vuzix Corporation (VUZI) stock in the beginning of 2024 was $9.00. The stock closed the year at $3.64, a loss of over -59.56% for the year.
The table below shows more information about VUZI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $2.48 | $2.27 | $0.21 | 938,144.0 | +0.00% |
| May 21, 2025 | $2.54 | $2.31 | $0.23 | 1,074,808.0 | -3.67% |
| May 20, 2025 | $2.56 | $2.37 | $0.19 | 1,177,210.0 | -3.92% |
| May 19, 2025 | $2.57 | $2.37 | $0.205 | 1,492,058.0 | -0.39% |
| May 16, 2025 | $2.75 | $2.52 | $0.225 | 2,027,926.0 | -2.66% |
| May 15, 2025 | $2.64 | $2.46 | $0.175 | 1,203,960.0 | -1.50% |
| May 14, 2025 | $2.90 | $2.53 | $0.37 | 3,848,064.0 | +2.89% |
| May 13, 2025 | $2.65 | $2.10 | $0.55 | 4,439,753.0 | +23.57% |
| May 12, 2025 | $2.17 | $1.97 | $0.20 | 2,098,759.0 | +8.25% |
| May 09, 2025 | $1.97 | $1.83 | $0.135 | 1,750,603.0 | +6.59% |
| May 08, 2025 | $1.86 | $1.74 | $0.1175 | 773,806.0 | +4.00% |
| May 07, 2025 | $1.82 | $1.71 | $0.11 | 536,872.0 | -3.85% |
| May 06, 2025 | $1.85 | $1.75 | $0.0984 | 1,065,482.0 | +1.11% |
| May 05, 2025 | $1.95 | $1.78 | $0.165 | 1,331,070.0 | -7.22% |
| May 02, 2025 | $1.99 | $1.89 | $0.10 | 1,234,250.0 | +2.11% |
| May 01, 2025 | $2.17 | $1.90 | $0.265 | 1,506,870.0 | -10.80% |
| Apr 30, 2025 | $2.20 | $1.90 | $0.30 | 4,210,798.0 | +8.67% |
| Apr 29, 2025 | $2.02 | $1.92 | $0.11 | 1,296,173.0 | +0.51% |
| Apr 28, 2025 | $1.98 | $1.85 | $0.13 | 850,293.0 | +4.84% |
| Apr 25, 2025 | $1.93 | $1.77 | $0.16 | 729,025.0 | +1.64% |
| Apr 24, 2025 | $1.88 | $1.75 | $0.125 | 1,157,374.0 | +7.02% |
| Apr 23, 2025 | $1.85 | $1.71 | $0.145 | 705,033.0 | +3.01% |
| Apr 22, 2025 | $1.75 | $1.61 | $0.135 | 917,639.0 | +3.75% |
Vuzix Corporation Stock (VUZI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vuzix Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VUZI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vuzix Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vuzix Corporation Stock (VUZI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $2.90 | $1.71 | $1.19 | 26,499,635.0 | +10.80% |
| Apr, 2025 | $2.20 | $1.47 | $0.73 | 27,453,610.0 | +4.41% |
| Mar, 2025 | $2.96 | $2.00 | $0.96 | 28,936,862.0 | -31.08% |
| Feb, 2025 | $4.82 | $2.80 | $2.02 | 36,608,280.0 | -28.50% |
| Jan, 2025 | $5.79 | $2.86 | $2.93 | 52,137,965.0 | +5.08% |
Vuzix Corporation Stock (VUZI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.49 | $2.32 | $3.17 | 60,140,145.0 | +87.01% |
| Nov, 2024 | $2.63 | $0.85 | $1.78 | 36,852,335.0 | +97.44% |
| Oct, 2024 | $1.50 | $1.06 | $0.44 | 20,274,325.0 | +0.00% |
| Sep, 2024 | $1.32 | $0.8734 | $0.4466 | 35,786,071.0 | +35.57% |
| Aug, 2024 | $1.24 | $0.8301 | $0.4091 | 16,756,963.0 | -29.26% |
| Jul, 2024 | $1.48 | $1.14 | $0.3387 | 10,280,230.0 | -9.63% |
| Jun, 2024 | $1.50 | $1.31 | $0.19 | 17,267,948.0 | +0.75% |
| May, 2024 | $1.80 | $1.17 | $0.6261 | 20,471,157.0 | +0.75% |
| Apr, 2024 | $1.65 | $1.10 | $0.55 | 18,491,768.0 | +9.92% |
| Mar, 2024 | $1.80 | $1.18 | $0.6202 | 14,410,986.0 | -28.40% |
| Feb, 2024 | $1.80 | $1.50 | $0.30 | 12,872,898.0 | +1.20% |
| Jan, 2024 | $2.27 | $1.57 | $0.705 | 13,190,480.0 | -19.90% |
Vuzix Corporation Stock (VUZI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.50 | $1.82 | $0.675 | 23,387,712.0 | -0.71% |
| Nov, 2023 | $3.65 | $1.87 | $1.78 | 19,299,566.0 | -35.38% |
| Oct, 2023 | $3.73 | $3.01 | $0.7233 | 7,437,360.0 | -10.47% |
| Sep, 2023 | $4.14 | $3.31 | $0.83 | 8,143,087.0 | -9.25% |
| Aug, 2023 | $5.33 | $3.96 | $1.37 | 10,472,050.0 | -24.24% |
| Jul, 2023 | $6.06 | $4.65 | $1.41 | 15,273,214.0 | +3.53% |
| Jun, 2023 | $5.52 | $4.71 | $0.815 | 23,806,651.0 | +1.59% |
| May, 2023 | $5.50 | $3.65 | $1.85 | 19,518,482.0 | +24.88% |
| Apr, 2023 | $4.39 | $3.56 | $0.83 | 10,299,078.0 | -2.90% |
| Mar, 2023 | $4.31 | $3.47 | $0.8386 | 16,366,498.0 | -0.24% |
| Feb, 2023 | $6.04 | $4.08 | $1.96 | 16,590,280.0 | -20.35% |
| Jan, 2023 | $5.74 | $3.51 | $2.23 | 24,943,900.0 | +43.13% |
0.54%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):