Vuzix Corporation - Common Stock (VUZI)

Historical Prices For Vuzix Corporation - Common Stock (VUZI)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	3.71	3.78	3.64	3.66	1,520,002	3.66
10/23/2025	3.53	3.70	3.53	3.61	1,226,973	3.61
10/22/2025	3.90	3.97	3.43	3.52	2,658,767	3.52
10/21/2025	4.07	4.10	3.83	3.95	1,760,995	3.95
10/20/2025	3.84	4.15	3.80	4.08	2,737,365	4.08
10/17/2025	3.90	3.90	3.62	3.72	2,508,034	3.72
10/16/2025	4.06	4.15	3.80	3.99	1,860,270	3.99
10/15/2025	3.78	4.05	3.73	4.04	2,628,982	4.04
10/14/2025	3.55	3.80	3.38	3.69	1,856,425	3.69
10/13/2025	3.70	3.73	3.55	3.64	1,282,037	3.64
10/10/2025	3.86	3.93	3.51	3.52	3,018,623	3.52
10/09/2025	3.97	4.00	3.71	3.84	2,668,475	3.84
10/08/2025	3.83	4.13	3.65	4.06	2,866,713	4.06
10/07/2025	3.91	4.29	3.80	3.84	3,683,622	3.84
10/06/2025	4.01	4.13	3.83	3.87	2,751,086	3.87
10/03/2025	3.83	3.98	3.70	3.89	3,377,445	3.89
10/02/2025	3.52	3.84	3.52	3.79	4,192,750	3.79
10/01/2025	3.23	3.75	3.20	3.48	5,325,475	3.48
9/30/2025	3.05	3.19	3.03	3.13	2,647,276	3.13
9/29/2025	3.22	3.37	3.00	3.07	3,191,983	3.07
9/26/2025	2.99	3.14	2.96	3.04	2,797,910	3.04
9/25/2025	3.00	3.01	2.80	2.92	6,214,052	2.92
9/24/2025	3.31	3.51	3.11	3.14	2,538,610	3.14
9/23/2025	3.35	4.10	3.19	3.28	10,667,969	3.28
9/22/2025	2.65	3.46	2.62	3.38	12,379,411	3.38
9/19/2025	2.49	2.59	2.45	2.57	3,344,698	2.57
9/18/2025	2.40	2.50	2.32	2.45	1,897,155	2.45
9/17/2025	2.26	2.49	2.25	2.37	2,452,176	2.37
9/16/2025	2.21	2.24	2.16	2.23	670,275	2.23
9/15/2025	2.26	2.28	2.12	2.22	1,267,987	2.22
9/12/2025	2.37	2.37	2.17	2.23	1,552,178	2.23
9/11/2025	2.26	2.38	2.26	2.36	1,158,614	2.36
9/10/2025	2.33	2.37	2.23	2.27	1,153,996	2.27
9/09/2025	2.32	2.42	2.27	2.30	1,178,930	2.30
9/08/2025	2.52	2.55	2.29	2.31	2,952,781	2.31
9/05/2025	2.27	2.47	2.20	2.43	3,056,144	2.43
9/04/2025	2.12	2.24	2.12	2.21	1,422,479	2.21
9/03/2025	2.12	2.15	2.05	2.10	858,722	2.10
9/02/2025	2.08	2.18	2.05	2.15	853,877	2.15
8/29/2025	2.15	2.16	2.10	2.12	660,949	2.12
8/28/2025	2.10	2.16	2.08	2.15	1,087,085	2.15
8/27/2025	2.09	2.09	2.04	2.08	646,993	2.08
8/26/2025	2.05	2.13	2.03	2.09	588,500	2.09
8/25/2025	2.10	2.10	2.03	2.04	625,978	2.04
8/22/2025	1.93	2.17	1.92	2.13	2,291,295	2.13
8/21/2025	1.92	1.96	1.88	1.91	674,824	1.91
8/20/2025	1.91	1.95	1.83	1.93	1,204,317	1.93
8/19/2025	2.00	2.00	1.88	1.90	1,451,335	1.90
8/18/2025	2.00	2.07	1.96	1.99	870,072	1.99
8/15/2025	2.22	2.30	2.00	2.02	2,345,915	2.02
8/14/2025	2.25	2.25	2.15	2.20	1,147,857	2.20
8/13/2025	2.20	2.34	2.19	2.32	1,305,962	2.32
8/12/2025	2.04	2.26	2.03	2.20	1,388,398	2.20
8/11/2025	2.08	2.08	1.98	2.00	1,146,487	2.00
8/08/2025	2.15	2.18	2.03	2.06	1,100,449	2.06
8/07/2025	2.28	2.30	2.05	2.10	2,150,536	2.10
8/06/2025	2.10	2.34	2.07	2.28	3,452,758	2.28
8/05/2025	2.03	2.07	1.99	2.04	852,765	2.04
8/04/2025	1.96	2.03	1.95	1.99	849,024	1.99
8/01/2025	1.96	2.00	1.88	1.94	1,282,760	1.94
7/31/2025	2.07	2.10	2.00	2.01	1,072,489	2.01
7/30/2025	2.10	2.15	2.00	2.04	1,407,427	2.04
7/29/2025	2.20	2.23	2.05	2.07	1,763,764	2.07
7/28/2025	2.30	2.33	2.20	2.21	867,688	2.21