Nuburu, Inc. (BURUW)
OTCMKTS
· Delayed Price · Currency is USD · Warrants
0.0117
+0.0009 (8.33%)
Jun 6, 2025, 4:00 PM EDT
Nuburu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 23,575 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.00% | 181,225 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.13% | 49,714 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.98% | 189,090 |
| Jun 2, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -28.75% | 23,748 |
| May 30, 2025 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 66.67% | 1,707,137 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.70% | 15,470 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38.00% | 318,494 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,654 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 18,000 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -18.70% | 79,724 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.00% | 235,000 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.50% | 108,000 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.12% | 9,000 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.29% | 8,001 |
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 8,411 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.00% | 25,033 |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 100.00% | 2,003 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 2,131 |
| May 9, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -50.77% | 40,917 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.70% | 10,000 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.67% | 10,002 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 50.00% | 20,004 |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -44.44% | 1,000 |
| May 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12 |
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5 |
| Apr 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 28.57% | 80,000 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.26% | 215 |
| Apr 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.58% | 102,055 |
| Apr 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.18% | 670,021 |
| Apr 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,516 |
| Apr 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 72 |
| Apr 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.84% | 25,000 |
| Apr 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.44% | 27,929 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -41.18% | 247,092 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.92% | 300 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.00% | 1,000 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 380,355 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 7, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 4.67% | 73,500 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.11% | 33,500 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.49% | 16,000 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 145,225 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41.94% | 5,002 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 365,011 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.03% | 15,769 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -29.38% | 22,500 |