Nuburu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.46	0.46	0.43	0.45	0.45	2.22%	988,635
Jan 16, 2025	0.44	0.47	0.40	0.44	0.44	-3.49%	929,205
Jan 15, 2025	0.43	0.52	0.40	0.45	0.45	-3.87%	2,438,535
Jan 14, 2025	0.49	0.52	0.45	0.47	0.47	-6.50%	554,562
Jan 13, 2025	0.52	0.53	0.47	0.50	0.50	-1.45%	1,205,209
Jan 10, 2025	0.56	0.57	0.48	0.51	0.51	-8.86%	984,205
Jan 8, 2025	0.62	0.64	0.53	0.56	0.56	-18.95%	2,055,802
Jan 7, 2025	0.72	0.75	0.65	0.69	0.69	-6.76%	900,734
Jan 6, 2025	0.75	0.77	0.70	0.74	0.74	6.22%	1,677,129
Jan 3, 2025	0.76	0.79	0.67	0.70	0.70	-12.80%	2,265,085
Jan 2, 2025	0.71	0.89	0.67	0.80	0.80	20.23%	4,151,247
Dec 31, 2024	0.81	0.81	0.62	0.67	0.67	-16.43%	3,789,397
Dec 30, 2024	0.62	0.99	0.53	0.80	0.80	39.44%	17,012,652
Dec 27, 2024	0.45	0.59	0.41	0.57	0.57	28.89%	10,037,697
Dec 26, 2024	0.44	0.49	0.42	0.44	0.44	2.33%	2,529,216
Dec 24, 2024	0.41	0.45	0.41	0.43	0.43	1.69%	814,915
Dec 23, 2024	0.46	0.46	0.39	0.43	0.43	-11.13%	2,508,234
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%	18,514,172
Dec 17, 2024	0.29	0.30	0.26	0.27	0.27	-9.67%	6,237,485
Dec 16, 2024	0.33	0.33	0.29	0.30	0.30	-10.16%	9,168,277
Dec 13, 2024	0.37	0.40	0.20	0.33	0.33	-33.27%	29,829,364
Dec 12, 2024	0.45	0.53	0.26	0.50	0.50	101.69%	155,554,593
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%	2,099,792
Dec 6, 2024	0.41	0.42	0.40	0.41	0.41	-2.36%	947,075
Dec 5, 2024	0.42	0.43	0.41	0.42	0.42	-3.47%	813,258
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%	713,867
Dec 2, 2024	0.47	0.49	0.44	0.47	0.47	0.43%	2,009,697
Nov 29, 2024	0.46	0.48	0.45	0.47	0.47	1.67%	523,069
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%	1,280,795
Nov 22, 2024	0.46	0.49	0.45	0.47	0.47	2.50%	1,083,893
Nov 21, 2024	0.44	0.48	0.44	0.46	0.46	-1.29%	1,004,363
Nov 20, 2024	0.48	0.48	0.45	0.47	0.47	-3.90%	1,201,197
Nov 19, 2024	0.42	0.49	0.42	0.48	0.48	12.30%	2,857,997
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%	3,990,978
Nov 14, 2024	0.42	0.52	0.38	0.41	0.41	-0.97%	16,124,952
Nov 13, 2024	0.42	0.43	0.40	0.41	0.41	-3.07%	2,023,774
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%	3,554,750
Nov 8, 2024	0.45	0.48	0.40	0.41	0.41	-12.28%	2,175,980
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%	10,276,377
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%	17,896,387
Oct 23, 2024	0.58	0.60	0.46	0.55	0.55	-9.23%	2,818,993
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%	2,165,669
Oct 18, 2024	0.68	0.70	0.60	0.65	0.65	-4.83%	4,359,159
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%	38,260,286
Oct 15, 2024	1.09	1.12	0.71	0.73	0.73	-33.64%	6,624,465
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%	4,283,469
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%	118,260,254
Oct 7, 2024	0.49	0.49	0.40	0.45	0.45	-5.07%	5,316,195
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%	183,781
Oct 1, 2024	0.52	0.52	0.39	0.45	0.45	-11.20%	499,260
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%	450,756
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%	469,468
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%	651,251
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%	1,805,670
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%	820,390
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%	12,893,795
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%	262,748
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%	185,591
Aug 29, 2024	1.01	1.04	0.96	0.97	0.97	-1.78%	81,182
Aug 28, 2024	1.06	1.06	0.95	0.99	0.99	-6.83%	255,550
Aug 27, 2024	1.18	1.19	1.06	1.06	1.06	-4.50%	222,452
Aug 26, 2024	1.24	1.24	1.10	1.11	1.11	-7.11%	164,647