Skip to main content
Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.285
-0.014 (-4.56%)
At close: Mar 9, 2026, 4:00 PM EDT
0.283
-0.002 (-0.74%)
After-hours: Mar 9, 2026, 4:18 PM EDT

Nuburu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.310.310.270.28--5.70%51,231,836
Mar 6, 20260.290.310.270.300.304.56%21,449,667
Mar 5, 20260.290.320.280.290.29-7.34%27,432,781
Mar 4, 20260.360.370.310.310.319.50%125,431,983
Mar 3, 20260.250.320.250.280.280.39%23,396,150
Mar 2, 20260.390.470.250.280.28-41.24%24,473,130
Feb 13, 20260.550.550.470.480.48-20.42%22,782,277
Feb 12, 20260.660.660.580.600.60-7.62%10,999,487
Feb 11, 20260.690.690.640.650.65-0.15%9,002,745
Feb 10, 20260.750.760.540.650.65-12.27%14,352,441
Feb 9, 20260.780.790.740.740.74-7.31%5,572,539
Feb 6, 20260.800.810.760.800.801.14%5,308,642
Feb 5, 20260.800.800.680.790.792.59%6,043,559
Feb 4, 20260.850.860.750.770.77-12.13%10,780,912
Feb 3, 20260.910.920.860.880.88-4.05%5,444,634
Feb 2, 20260.960.970.900.910.91-12.91%6,293,719
Jan 30, 20260.891.050.881.051.0523.03%14,473,392
Jan 29, 20260.920.940.850.850.85-7.23%4,424,825
Jan 28, 20260.900.920.860.920.923.55%4,525,533
Jan 27, 20260.900.900.850.890.89-0.95%4,986,405
Jan 26, 20260.970.980.860.900.90-6.17%7,838,560
Jan 23, 20260.991.000.920.950.951.92%11,281,801
Jan 22, 20260.910.950.890.940.945.45%6,460,320
Jan 21, 20260.910.960.860.890.890.28%6,408,784
Jan 20, 20260.900.930.870.890.890.74%5,533,120
Jan 16, 20260.900.910.870.880.88-4.15%4,490,861
Jan 15, 20260.950.950.920.920.92-3.11%3,627,679
Jan 14, 20260.970.980.910.950.956.70%7,796,259
Jan 13, 20260.960.980.880.890.89-9.24%5,132,818
Jan 12, 20260.951.010.920.980.982.45%3,270,466
Jan 9, 20261.011.010.950.950.95-4.45%2,869,246
Jan 8, 20260.991.060.981.001.001.58%4,662,090
Jan 7, 20261.001.010.960.980.98-3.30%2,632,210
Jan 6, 20261.041.050.961.021.02-1.17%3,837,724
Jan 5, 20261.021.060.981.031.032.95%5,130,867
Jan 2, 20260.821.010.821.001.0025.69%7,356,298
Dec 31, 20250.850.850.780.790.79-4.03%5,287,665
Dec 30, 20250.860.910.830.830.830.78%5,177,520
Dec 29, 20250.870.900.790.820.82-8.30%5,465,968
Dec 26, 20250.960.960.870.900.90-7.95%5,128,539
Dec 24, 20250.970.970.930.970.97-2.49%2,575,932
Dec 23, 20251.041.041.001.001.00-4.95%2,627,719
Dec 22, 20251.071.111.041.051.05-2.23%2,960,394
Dec 19, 20251.021.131.001.071.074.88%4,667,501
Dec 18, 20250.991.040.981.021.021.59%3,757,134
Dec 17, 20251.001.010.951.011.01-0.88%3,472,334
Dec 16, 20250.981.030.941.021.020.89%4,419,190
Dec 15, 20251.041.050.951.011.01-1.18%5,874,923
Dec 12, 20251.071.101.011.021.02-5.12%3,736,627
Dec 11, 20251.081.081.031.081.07-1.10%3,559,582
Dec 10, 20251.101.121.081.091.09-2.95%2,768,393
Dec 9, 20251.121.131.091.121.12-0.80%3,237,484
Dec 8, 20251.181.191.111.131.13-3.09%3,734,395
Dec 5, 20251.251.271.161.171.16-4.74%4,574,110
Dec 4, 20251.141.231.131.221.227.47%5,633,020
Dec 3, 20251.091.141.071.141.143.93%3,550,690
Dec 2, 20251.141.171.091.101.10-0.82%5,820,264
Dec 1, 20251.301.331.101.101.10-8.61%10,905,653
Nov 28, 20251.121.251.111.211.219.82%5,778,548
Nov 26, 20251.021.121.021.101.107.74%4,427,872
Nov 25, 20251.021.050.941.021.02-2.67%4,250,441
Nov 24, 20251.071.081.021.051.053.05%5,300,794
Nov 21, 20250.951.030.941.021.028.29%5,970,442
Nov 20, 20251.091.120.940.940.94-10.55%8,601,712
Nov 19, 20251.041.201.041.051.053.34%19,050,552
Nov 18, 20251.011.060.981.021.02-5.48%7,130,183
Nov 17, 20251.181.191.061.081.08-13.37%9,897,502
Nov 14, 20251.241.321.211.241.24-2.74%5,524,213
Nov 13, 20251.341.371.251.281.28-8.59%6,533,132
Nov 12, 20251.401.451.321.401.409.48%8,957,319
Nov 11, 20251.321.331.261.281.28-6.38%6,216,226
Nov 10, 20251.461.501.351.361.36-2.57%8,678,827
Nov 7, 20251.301.401.221.401.403.55%11,214,729
Nov 6, 20251.481.521.311.351.35-6.83%12,279,905
Nov 5, 20251.451.501.371.451.450.21%8,058,030
Nov 4, 20251.451.491.371.451.45-7.89%11,733,287
Nov 3, 20251.661.701.501.571.57-7.04%11,779,932
Oct 31, 20251.741.871.601.691.690.30%20,401,559
Oct 30, 20251.701.751.561.691.69-3.16%12,224,014
Oct 29, 20251.871.921.691.741.74-7.50%17,924,526
Oct 28, 20251.861.941.801.881.88-4.57%14,707,908
Oct 27, 20252.132.191.801.971.97-1.25%32,541,939
Oct 24, 20251.622.151.622.002.0017.27%46,688,185
Oct 23, 20251.741.801.611.701.70-5.29%24,062,503
Oct 22, 20251.802.101.481.801.8024.36%104,002,280
Oct 21, 20251.551.601.381.451.45-14.85%22,837,895
Oct 20, 20251.851.851.551.701.70-0.88%18,075,866
Oct 17, 20251.741.771.521.711.710.88%19,789,438
Oct 16, 20251.952.041.701.701.701.07%56,146,549
Oct 15, 20251.852.001.501.681.68-17.94%49,831,643
Oct 14, 20252.162.211.862.052.05-19.92%46,856,305
Oct 13, 20252.602.742.402.562.557.76%43,090,247
Oct 10, 20252.722.792.332.372.372.86%56,137,170
Oct 9, 20252.752.842.202.312.30-29.38%80,630,790
Oct 8, 20253.504.242.553.263.2637.72%229,146,281
Oct 7, 20251.642.491.472.372.3786.32%222,163,663
Oct 6, 20251.341.371.101.271.2714.29%72,786,430
Oct 3, 20251.441.631.111.111.110.82%160,143,930
Oct 2, 20250.921.160.841.101.1036.06%81,827,172
Oct 1, 20250.850.900.770.810.819.28%49,347,011