Nuburu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.19	0.20	0.18	0.19	-	9.55%	22,528,257
Mar 19, 2026	0.20	0.20	0.17	0.18	0.18	-6.89%	48,129,163
Mar 18, 2026	0.20	0.22	0.19	0.19	0.19	12.36%	152,394,470
Mar 17, 2026	0.19	0.19	0.17	0.17	0.17	-12.16%	21,798,250
Mar 16, 2026	0.22	0.22	0.19	0.19	0.19	-15.53%	18,889,089
Mar 13, 2026	0.25	0.25	0.22	0.23	0.23	-8.80%	15,074,739
Mar 12, 2026	0.24	0.25	0.23	0.25	0.25	4.82%	17,274,993
Mar 11, 2026	0.25	0.25	0.23	0.24	0.24	-10.11%	23,361,668
Mar 10, 2026	0.28	0.28	0.27	0.27	0.27	-6.82%	16,362,556
Mar 9, 2026	0.31	0.31	0.27	0.28	0.28	-4.56%	53,475,548
Mar 6, 2026	0.29	0.31	0.27	0.30	0.30	4.56%	21,449,667
Mar 5, 2026	0.29	0.32	0.28	0.29	0.29	-7.34%	27,432,781
Mar 4, 2026	0.36	0.37	0.31	0.31	0.31	9.50%	125,431,983
Mar 3, 2026	0.25	0.32	0.25	0.28	0.28	0.39%	23,396,150
Mar 2, 2026	0.39	0.47	0.25	0.28	0.28	-41.24%	24,473,130
Feb 13, 2026	0.55	0.55	0.47	0.48	0.48	-20.42%	22,782,277
Feb 12, 2026	0.66	0.66	0.58	0.60	0.60	-7.62%	10,999,487
Feb 11, 2026	0.69	0.69	0.64	0.65	0.65	-0.15%	9,002,745
Feb 10, 2026	0.75	0.76	0.54	0.65	0.65	-12.27%	14,352,441
Feb 9, 2026	0.78	0.79	0.74	0.74	0.74	-7.31%	5,572,539
Feb 6, 2026	0.80	0.81	0.76	0.80	0.80	1.14%	5,308,642
Feb 5, 2026	0.80	0.80	0.68	0.79	0.79	2.59%	6,043,559
Feb 4, 2026	0.85	0.86	0.75	0.77	0.77	-12.13%	10,780,912
Feb 3, 2026	0.91	0.92	0.86	0.88	0.88	-4.05%	5,444,634
Feb 2, 2026	0.96	0.97	0.90	0.91	0.91	-12.91%	6,293,719
Jan 30, 2026	0.89	1.05	0.88	1.05	1.05	23.03%	14,473,392
Jan 29, 2026	0.92	0.94	0.85	0.85	0.85	-7.23%	4,424,825
Jan 28, 2026	0.90	0.92	0.86	0.92	0.92	3.55%	4,525,533
Jan 27, 2026	0.90	0.90	0.85	0.89	0.89	-0.95%	4,986,405
Jan 26, 2026	0.97	0.98	0.86	0.90	0.90	-6.17%	7,838,560
Jan 23, 2026	0.99	1.00	0.92	0.95	0.95	1.92%	11,281,801
Jan 22, 2026	0.91	0.95	0.89	0.94	0.94	5.45%	6,460,320
Jan 21, 2026	0.91	0.96	0.86	0.89	0.89	0.28%	6,408,784
Jan 20, 2026	0.90	0.93	0.87	0.89	0.89	0.74%	5,533,120
Jan 16, 2026	0.90	0.91	0.87	0.88	0.88	-4.15%	4,490,861
Jan 15, 2026	0.95	0.95	0.92	0.92	0.92	-3.11%	3,627,679
Jan 14, 2026	0.97	0.98	0.91	0.95	0.95	6.70%	7,796,259
Jan 13, 2026	0.96	0.98	0.88	0.89	0.89	-9.24%	5,132,818
Jan 12, 2026	0.95	1.01	0.92	0.98	0.98	2.45%	3,270,466
Jan 9, 2026	1.01	1.01	0.95	0.95	0.95	-4.45%	2,869,246
Jan 8, 2026	0.99	1.06	0.98	1.00	1.00	1.58%	4,662,090
Jan 7, 2026	1.00	1.01	0.96	0.98	0.98	-3.30%	2,632,210
Jan 6, 2026	1.04	1.05	0.96	1.02	1.02	-1.17%	3,837,724
Jan 5, 2026	1.02	1.06	0.98	1.03	1.03	2.95%	5,130,867
Jan 2, 2026	0.82	1.01	0.82	1.00	1.00	25.69%	7,356,298
Dec 31, 2025	0.85	0.85	0.78	0.79	0.79	-4.03%	5,287,665
Dec 30, 2025	0.86	0.91	0.83	0.83	0.83	0.78%	5,177,520
Dec 29, 2025	0.87	0.90	0.79	0.82	0.82	-8.30%	5,465,968
Dec 26, 2025	0.96	0.96	0.87	0.90	0.90	-7.95%	5,128,539
Dec 24, 2025	0.97	0.97	0.93	0.97	0.97	-2.49%	2,575,932