Skip to main content
Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.301
+0.022 (7.73%)
At close: Apr 28, 2026, 4:00 PM EDT
0.290
-0.011 (-3.72%)
After-hours: Apr 28, 2026, 6:54 PM EDT

Nuburu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.270.320.270.300.307.73%33,473,877
Apr 27, 20260.290.310.270.280.28-11.07%30,101,150
Apr 24, 20260.370.370.300.310.31-15.17%72,511,749
Apr 23, 20260.320.440.320.370.3731.80%354,798,310
Apr 22, 20260.240.310.240.280.288.03%58,140,716
Apr 21, 20260.200.290.200.260.2630.10%138,090,544
Apr 20, 20260.200.210.200.200.20-0.25%9,661,091
Apr 17, 20260.200.220.200.200.20-0.50%14,045,727
Apr 16, 20260.210.210.200.200.20-8.20%13,841,474
Apr 15, 20260.200.220.200.220.227.86%28,204,499
Apr 14, 20260.190.210.190.200.206.82%19,737,863
Apr 13, 20260.190.190.190.190.19-1.30%18,558,862
Apr 10, 20260.220.220.190.190.19-8.18%38,531,454
Apr 9, 20260.190.220.190.210.2111.45%46,371,449
Apr 8, 20260.190.210.180.190.194.60%67,092,697
Apr 7, 20260.170.180.170.180.182.56%11,870,630
Apr 6, 20260.180.190.170.180.18-2.44%16,237,710
Apr 2, 20260.170.190.160.180.183.98%16,413,789
Apr 1, 20260.180.180.170.170.17-2.26%15,529,280
Mar 31, 20260.170.200.160.180.1812.86%85,723,334
Mar 30, 20260.170.170.150.160.16-10.07%15,047,213
Mar 27, 20260.180.180.170.170.17-5.00%15,861,530
Mar 26, 20260.180.190.170.180.181.04%25,116,453
Mar 25, 20260.200.200.180.180.181.56%77,117,880
Mar 24, 20260.190.190.170.180.18-4.12%21,356,827
Mar 23, 20260.200.200.180.190.19-9.23%27,853,393
Mar 20, 20260.190.220.180.210.2116.39%69,370,073
Mar 19, 20260.200.200.170.180.18-6.89%48,129,163
Mar 18, 20260.200.220.190.190.1912.36%152,394,470
Mar 17, 20260.190.190.170.170.17-12.16%21,798,250
Mar 16, 20260.220.220.190.190.19-15.53%18,889,089
Mar 13, 20260.250.250.220.230.23-8.80%15,074,739
Mar 12, 20260.240.250.230.250.254.82%17,274,993
Mar 11, 20260.250.250.230.240.24-10.11%23,361,668
Mar 10, 20260.280.280.270.270.27-6.82%16,362,556
Mar 9, 20260.310.310.270.280.28-4.56%53,475,548
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