Nuburu, Inc. (BURUW)
OTCMKTS
· Delayed Price · Currency is USD · Warrants
0.0180
-0.0003 (-1.64%)
Jul 3, 2025, 4:00 PM EDT
Nuburu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 200,799 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 32,154 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.68% | 79,141 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.81% | 1,100 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.27% | 28,795 |
| Jun 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 40.52% | 108,381 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.75% | 206,144 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.87% | 1,356 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.54% | 32,493 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 44.44% | 8,593 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.35% | 87,056 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.40% | 13,395 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.97% | 8,200 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.18% | 10,600 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.05% | 2,000 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.31% | 12,268 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29,800 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 70,835 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.66% | 56,629 |
| 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 |