Nuburu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.43	0.48	0.40	0.48	0.48	9.44%	4,381,917
Dec 19, 2024	0.41	0.45	0.35	0.44	0.44	21.55%	8,260,931
Dec 18, 2024	0.28	0.38	0.28	0.36	0.36	32.93%	18,514,200
Dec 17, 2024	0.29	0.30	0.26	0.27	0.27	-9.67%	6,237,500
Dec 16, 2024	0.33	0.33	0.29	0.30	0.30	-10.16%	9,168,300
Dec 13, 2024	0.37	0.40	0.20	0.33	0.33	-33.27%	29,829,400
Dec 12, 2024	0.45	0.53	0.26	0.50	0.50	101.69%	155,554,600
Dec 11, 2024	0.50	0.51	0.16	0.25	0.25	-42.46%	34,818,726
Dec 10, 2024	0.43	0.44	0.42	0.43	0.43	-2.05%	638,610
Dec 9, 2024	0.42	0.45	0.40	0.44	0.44	7.32%	2,099,800
Dec 6, 2024	0.41	0.42	0.40	0.41	0.41	-2.36%	947,100
Dec 5, 2024	0.42	0.43	0.41	0.42	0.42	-3.47%	813,300
Dec 4, 2024	0.47	0.47	0.42	0.44	0.44	-3.38%	674,331
Dec 3, 2024	0.48	0.48	0.45	0.45	0.45	-4.21%	713,900
Dec 2, 2024	0.47	0.49	0.44	0.47	0.47	0.53%	2,009,700
Nov 29, 2024	0.46	0.48	0.45	0.47	0.47	1.56%	523,100
Nov 27, 2024	0.45	0.48	0.44	0.46	0.46	2.06%	674,034
Nov 26, 2024	0.44	0.48	0.43	0.45	0.45	0.45%	1,211,327
Nov 25, 2024	0.46	0.46	0.43	0.45	0.45	-4.75%	1,280,800
Nov 22, 2024	0.46	0.49	0.45	0.47	0.47	2.50%	1,083,900
Nov 21, 2024	0.44	0.48	0.44	0.46	0.46	-1.29%	1,004,400
Nov 20, 2024	0.48	0.48	0.45	0.47	0.47	-3.90%	1,201,200
Nov 19, 2024	0.42	0.49	0.42	0.48	0.48	12.30%	2,858,000
Nov 18, 2024	0.43	0.44	0.40	0.43	0.43	0.40%	1,538,348
Nov 15, 2024	0.42	0.45	0.40	0.43	0.43	4.90%	3,991,000
Nov 14, 2024	0.42	0.52	0.38	0.41	0.41	-0.97%	16,125,000
Nov 13, 2024	0.42	0.43	0.40	0.41	0.41	-3.07%	2,023,800
Nov 12, 2024	0.45	0.47	0.42	0.43	0.43	-0.70%	3,537,707
Nov 11, 2024	0.42	0.46	0.41	0.43	0.43	3.64%	3,554,800
Nov 8, 2024	0.45	0.48	0.40	0.41	0.41	-12.28%	2,176,000
Nov 7, 2024	0.44	0.47	0.42	0.47	0.47	10.00%	4,137,629
Nov 6, 2024	0.48	0.50	0.40	0.43	0.43	-18.87%	4,253,127
Nov 5, 2024	0.54	0.59	0.48	0.53	0.53	1.15%	4,656,633
Nov 4, 2024	0.49	0.56	0.49	0.52	0.52	2.75%	7,458,108
Nov 1, 2024	0.51	0.67	0.46	0.51	0.51	13.33%	35,015,616
Oct 31, 2024	0.47	0.49	0.43	0.45	0.45	-5.36%	1,292,125
Oct 30, 2024	0.48	0.48	0.43	0.48	0.48	-2.16%	1,422,539
Oct 29, 2024	0.56	0.56	0.46	0.49	0.49	-16.78%	5,305,616
Oct 28, 2024	0.70	0.73	0.46	0.58	0.58	-10.00%	10,276,400
Oct 25, 2024	0.66	0.72	0.58	0.65	0.65	2.98%	8,910,335
Oct 24, 2024	0.58	0.76	0.52	0.63	0.63	14.56%	17,896,400
Oct 23, 2024	0.58	0.60	0.46	0.55	0.55	-9.23%	2,819,000
Oct 22, 2024	0.60	0.62	0.57	0.61	0.61	-3.09%	1,614,649
Oct 21, 2024	0.63	0.65	0.60	0.63	0.63	-3.82%	2,165,700
Oct 18, 2024	0.68	0.70	0.60	0.65	0.65	-4.83%	4,359,200
Oct 17, 2024	0.72	0.74	0.61	0.68	0.68	-6.00%	7,382,017
Oct 16, 2024	1.07	1.60	0.65	0.73	0.73	-0.47%	38,260,300
Oct 15, 2024	1.09	1.12	0.71	0.73	0.73	-33.64%	6,624,500
Oct 14, 2024	1.09	1.27	1.04	1.10	1.10	5.77%	5,109,630
Oct 11, 2024	1.07	1.17	0.99	1.04	1.04	0.97%	4,283,500
Oct 10, 2024	1.32	1.48	0.85	1.03	1.03	-12.71%	18,740,826
Oct 9, 2024	1.17	1.34	1.01	1.18	1.18	16.83%	41,617,013
Oct 8, 2024	0.60	1.20	0.57	1.01	1.01	125.90%	118,260,300
Oct 7, 2024	0.49	0.49	0.40	0.45	0.45	-5.07%	5,316,200
Oct 4, 2024	0.54	0.64	0.44	0.47	0.47	4.67%	7,761,591
Oct 3, 2024	0.45	0.48	0.43	0.45	0.45	-0.68%	3,418,111
Oct 2, 2024	0.49	0.51	0.44	0.45	0.45	0.04%	183,800
Oct 1, 2024	0.52	0.52	0.39	0.45	0.45	-11.20%	499,300
Sep 30, 2024	0.50	0.52	0.49	0.51	0.51	1.19%	185,859
Sep 27, 2024	0.52	0.54	0.49	0.50	0.50	0.60%	229,817
Sep 26, 2024	0.45	0.51	0.45	0.50	0.50	11.09%	356,625
Sep 25, 2024	0.52	0.54	0.44	0.45	0.45	-13.25%	450,800
Sep 24, 2024	0.43	0.56	0.43	0.52	0.52	22.33%	1,876,749
Sep 23, 2024	0.41	0.43	0.39	0.43	0.43	4.99%	469,500
Sep 20, 2024	0.43	0.43	0.39	0.40	0.40	-4.95%	399,333
Sep 19, 2024	0.42	0.45	0.41	0.43	0.43	0.42%	503,506
Sep 18, 2024	0.44	0.44	0.39	0.42	0.42	-3.61%	651,300
Sep 17, 2024	0.53	0.56	0.43	0.44	0.44	-12.47%	1,686,943
Sep 16, 2024	0.46	0.54	0.44	0.50	0.50	14.90%	1,029,303
Sep 13, 2024	0.61	0.62	0.41	0.44	0.44	-27.22%	1,805,700
Sep 12, 2024	0.57	0.63	0.57	0.60	0.60	-1.46%	576,525
Sep 11, 2024	0.66	0.69	0.55	0.61	0.61	-13.79%	820,400
Sep 10, 2024	0.62	0.76	0.60	0.71	0.71	5.61%	2,535,513
Sep 9, 2024	0.68	0.79	0.53	0.67	0.67	29.59%	12,893,800
Sep 6, 2024	0.65	0.72	0.49	0.52	0.52	-16.07%	2,484,024
Sep 5, 2024	0.84	0.85	0.60	0.62	0.62	-25.02%	942,320
Sep 4, 2024	0.85	0.89	0.77	0.82	0.82	-2.40%	265,910
Sep 3, 2024	0.91	0.91	0.83	0.84	0.84	-7.20%	112,324
Aug 30, 2024	0.98	1.00	0.87	0.91	0.91	-6.48%	185,600
Aug 29, 2024	1.01	1.04	0.96	0.97	0.97	-1.78%	81,200
Aug 28, 2024	1.06	1.06	0.95	0.99	0.99	-6.83%	255,600
Aug 27, 2024	1.18	1.19	1.06	1.06	1.06	-4.50%	222,500
Aug 26, 2024	1.24	1.24	1.10	1.11	1.11	-7.50%	164,647
Aug 23, 2024	1.41	1.41	1.17	1.20	1.20	-8.40%	317,010
Aug 22, 2024	1.43	1.47	1.31	1.31	1.31	-13.25%	341,436
Aug 21, 2024	1.59	1.62	1.51	1.51	1.51	-5.63%	224,300
Aug 20, 2024	1.85	1.85	1.50	1.60	1.60	-12.09%	609,733
Aug 19, 2024	1.74	1.97	1.74	1.82	1.82	4.00%	443,818
Aug 16, 2024	2.00	2.07	1.60	1.75	1.75	-13.79%	1,179,500
Aug 15, 2024	2.36	2.47	2.03	2.03	2.03	-9.38%	1,628,000
Aug 14, 2024	2.15	2.85	1.83	2.24	2.24	40.88%	42,883,600
Aug 13, 2024	1.52	1.71	1.51	1.59	1.59	-12.64%	1,699,900
Aug 12, 2024	2.31	2.34	1.64	1.82	1.82	-21.89%	430,023
Aug 9, 2024	2.58	2.81	2.10	2.33	2.33	-13.38%	997,312
Aug 8, 2024	3.00	3.10	2.57	2.69	2.69	-15.41%	1,080,916
Aug 7, 2024	3.62	3.75	2.80	3.18	3.18	-14.05%	454,900
Aug 6, 2024	3.85	4.30	3.58	3.70	3.70	5.71%	282,500
Aug 5, 2024	3.50	4.45	3.15	3.50	3.50	-18.60%	374,300
Aug 2, 2024	3.02	4.45	3.02	4.30	4.30	20.45%	853,040
Aug 1, 2024	3.00	3.79	2.86	3.57	3.57	27.50%	251,500