Nuburu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	0.34	0.34	0.32	0.32	0.32	-10.41%	3,416,487
Jun 16, 2025	0.34	0.36	0.30	0.36	0.36	11.73%	6,311,073
Jun 13, 2025	0.30	0.33	0.29	0.32	0.32	-0.74%	7,595,085
Jun 12, 2025	0.34	0.35	0.32	0.32	0.32	-7.94%	5,099,152
Jun 11, 2025	0.35	0.38	0.33	0.35	0.35	-3.37%	7,505,377
Jun 10, 2025	0.36	0.39	0.35	0.36	0.36	5.08%	10,454,297
Jun 9, 2025	0.38	0.40	0.32	0.34	0.34	-5.35%	10,541,684
Jun 6, 2025	0.40	0.47	0.35	0.36	0.36	-10.98%	22,504,393
Jun 5, 2025	0.39	0.44	0.38	0.41	0.41	-7.23%	15,856,402
Jun 4, 2025	0.29	0.48	0.28	0.44	0.44	44.59%	118,432,339
Jun 3, 2025	0.32	0.34	0.29	0.31	0.31	-14.76%	15,161,691
Jun 2, 2025	0.30	0.40	0.29	0.36	0.36	-2.77%	57,483,034
May 30, 2025	0.43	0.53	0.36	0.37	0.37	82.18%	660,953,182
May 29, 2025	0.15	0.20	0.15	0.20	0.20	33.95%	139,299,649
May 28, 2025	0.16	0.16	0.15	0.15	0.15	-6.51%	2,854,747
May 27, 2025	0.16	0.16	0.15	0.16	0.16	1.77%	2,162,861
May 23, 2025	0.17	0.17	0.16	0.16	0.16	-4.23%	3,512,113
May 22, 2025	0.16	0.17	0.15	0.17	0.17	8.17%	9,296,451
May 21, 2025	0.16	0.16	0.15	0.15	0.15	-1.16%	4,732,642
May 20, 2025	0.15	0.16	0.15	0.15	0.15	2.45%	8,336,016
May 19, 2025	0.15	0.16	0.15	0.15	0.15	1.41%	2,443,859