Nuburu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.17	0.17	0.16	0.16	-	-4.52%	7,062,477
Aug 27, 2025	0.18	0.19	0.16	0.17	0.17	-4.44%	10,390,023
Aug 26, 2025	0.18	0.19	0.17	0.18	0.18	4.64%	22,368,970
Aug 25, 2025	0.17	0.18	0.16	0.17	0.17	-1.18%	30,296,702
Aug 22, 2025	0.16	0.17	0.15	0.17	0.17	7.12%	17,151,164
Aug 21, 2025	0.17	0.18	0.16	0.16	0.16	-2.34%	21,519,369
Aug 20, 2025	0.17	0.17	0.15	0.16	0.16	-4.41%	6,563,132
Aug 19, 2025	0.17	0.18	0.14	0.17	0.17	1.19%	18,925,736
Aug 18, 2025	0.19	0.19	0.16	0.17	0.17	-8.60%	75,074,325
Aug 15, 2025	0.17	0.20	0.17	0.18	0.18	3.49%	6,237,169
Aug 14, 2025	0.19	0.19	0.17	0.18	0.18	-6.23%	6,192,309
Aug 13, 2025	0.20	0.20	0.18	0.19	0.19	-1.97%	5,606,093
Aug 12, 2025	0.19	0.20	0.18	0.19	0.19	-1.93%	5,744,002
Aug 11, 2025	0.21	0.22	0.19	0.20	0.20	-7.56%	5,720,214
Aug 8, 2025	0.22	0.23	0.21	0.21	0.21	-3.14%	5,171,058
Aug 7, 2025	0.21	0.23	0.20	0.22	0.22	-5.38%	12,720,495
Aug 6, 2025	0.26	0.26	0.23	0.23	0.23	-12.07%	7,882,732
Aug 5, 2025	0.26	0.27	0.26	0.26	0.26	-4.17%	3,856,228
Aug 4, 2025	0.26	0.28	0.26	0.28	0.28	4.47%	2,743,180
Aug 1, 2025	0.29	0.29	0.25	0.26	0.26	-10.47%	7,202,586
Jul 31, 2025	0.31	0.31	0.30	0.30	0.30	-5.48%	3,847,567
Jul 30, 2025	0.29	0.31	0.29	0.31	0.31	6.45%	8,277,101
Jul 29, 2025	0.30	0.31	0.29	0.29	0.29	-4.96%	4,616,327
Jul 28, 2025	0.30	0.34	0.30	0.31	0.31	1.48%	5,402,789
Jul 25, 2025	0.30	0.31	0.29	0.30	0.30	2.25%	4,159,018
Jul 24, 2025	0.30	0.31	0.29	0.30	0.30	-5.35%	8,598,789
Jul 23, 2025	0.32	0.32	0.31	0.31	0.31	1.72%	3,238,568
Jul 22, 2025	0.31	0.32	0.31	0.31	0.31	-1.87%	2,944,559
Jul 21, 2025	0.30	0.32	0.30	0.31	0.31	4.73%	4,017,561
Jul 18, 2025	0.30	0.31	0.30	0.30	0.30	-2.15%	2,555,090
Jul 17, 2025	0.30	0.33	0.30	0.31	0.31	0.95%	4,085,776
Jul 16, 2025	0.29	0.31	0.28	0.30	0.30	5.08%	3,805,404
Jul 15, 2025	0.31	0.31	0.29	0.29	0.29	-8.39%	4,569,657
Jul 14, 2025	0.31	0.32	0.31	0.32	0.32	1.87%	3,090,244
Jul 11, 2025	0.32	0.32	0.31	0.31	0.31	-4.47%	2,912,237
Jul 10, 2025	0.32	0.33	0.31	0.32	0.32	2.20%	6,850,258
Jul 9, 2025	0.33	0.33	0.31	0.32	0.32	-7.11%	6,528,311
Jul 8, 2025	0.35	0.36	0.33	0.34	0.34	-6.30%	7,428,157
Jul 7, 2025	0.36	0.37	0.35	0.37	0.37	1.05%	7,214,473
Jul 3, 2025	0.39	0.40	0.36	0.36	0.36	-9.59%	7,004,446
Jul 2, 2025	0.37	0.41	0.37	0.40	0.40	1.45%	7,592,668
Jul 1, 2025	0.34	0.42	0.33	0.39	0.39	12.64%	21,826,181
Jun 30, 2025	0.34	0.37	0.33	0.35	0.35	5.08%	13,905,374
Jun 27, 2025	0.47	0.50	0.32	0.33	0.33	-2.15%	121,473,537
Jun 26, 2025	0.32	0.35	0.32	0.34	0.34	1.16%	4,915,081
Jun 25, 2025	0.32	0.35	0.31	0.34	0.34	7.52%	6,438,145
Jun 24, 2025	0.35	0.35	0.31	0.31	0.31	-8.76%	7,035,774
Jun 23, 2025	0.30	0.40	0.30	0.34	0.34	12.33%	22,124,106
Jun 20, 2025	0.33	0.33	0.31	0.31	0.31	-8.49%	7,520,266
Jun 18, 2025	0.33	0.36	0.32	0.33	0.33	4.12%	4,559,299