Nuburu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	0.19	0.21	0.19	0.20	-	7.06%	25,235,358
Nov 20, 2025	0.22	0.22	0.19	0.19	0.19	-10.54%	42,073,231
Nov 19, 2025	0.21	0.24	0.21	0.21	0.21	3.29%	95,062,639
Nov 18, 2025	0.20	0.21	0.20	0.20	0.20	-5.43%	35,579,756
Nov 17, 2025	0.24	0.24	0.21	0.22	0.22	-13.34%	49,388,736
Nov 14, 2025	0.25	0.26	0.24	0.25	0.25	-2.77%	27,565,938
Nov 13, 2025	0.27	0.27	0.25	0.26	0.26	-8.61%	32,600,462
Nov 12, 2025	0.28	0.29	0.27	0.28	0.28	9.46%	44,697,204
Nov 11, 2025	0.27	0.27	0.25	0.26	0.26	-6.33%	31,019,095
Nov 10, 2025	0.29	0.30	0.27	0.27	0.27	-2.60%	43,307,522
Nov 7, 2025	0.26	0.28	0.24	0.28	0.28	3.55%	55,961,723
Nov 6, 2025	0.30	0.30	0.26	0.27	0.27	-6.81%	61,276,975
Nov 5, 2025	0.29	0.30	0.27	0.29	0.29	0.21%	40,209,731
Nov 4, 2025	0.29	0.30	0.27	0.29	0.29	-7.91%	58,549,341
Nov 3, 2025	0.33	0.34	0.30	0.31	0.31	-7.00%	58,782,099
Oct 31, 2025	0.35	0.37	0.32	0.34	0.34	0.27%	101,804,191
Oct 30, 2025	0.34	0.35	0.31	0.34	0.34	-3.13%	60,998,078
Oct 29, 2025	0.38	0.39	0.34	0.35	0.35	-7.53%	89,443,745
Oct 28, 2025	0.37	0.39	0.36	0.38	0.38	-4.56%	73,392,756
Oct 27, 2025	0.43	0.44	0.36	0.40	0.40	-1.25%	162,384,929
Oct 24, 2025	0.33	0.43	0.32	0.40	0.40	17.27%	232,974,979
Oct 23, 2025	0.35	0.36	0.32	0.34	0.34	-5.28%	120,072,371
Oct 22, 2025	0.36	0.42	0.30	0.36	0.36	24.34%	518,973,454
Oct 21, 2025	0.31	0.32	0.28	0.29	0.29	-14.85%	113,961,556
Oct 20, 2025	0.37	0.37	0.31	0.34	0.34	-0.85%	90,198,933
Oct 17, 2025	0.35	0.35	0.30	0.34	0.34	0.85%	98,749,692
Oct 16, 2025	0.39	0.41	0.34	0.34	0.34	1.10%	280,172,405
Oct 15, 2025	0.37	0.40	0.30	0.34	0.34	-17.95%	248,660,894
Oct 14, 2025	0.43	0.44	0.37	0.41	0.41	-19.92%	233,813,899
Oct 13, 2025	0.52	0.55	0.48	0.51	0.51	7.74%	215,021,196
Oct 10, 2025	0.54	0.56	0.47	0.48	0.48	2.88%	280,125,599
Oct 9, 2025	0.55	0.57	0.44	0.46	0.46	-29.38%	402,349,252
Oct 8, 2025	0.70	0.85	0.51	0.65	0.65	37.71%	1,143,444,516
Oct 7, 2025	0.33	0.50	0.30	0.48	0.48	86.27%	1,108,601,114
Oct 6, 2025	0.27	0.28	0.22	0.26	0.26	14.30%	363,205,740
Oct 3, 2025	0.29	0.33	0.22	0.22	0.22	0.86%	799,121,412
Oct 2, 2025	0.18	0.23	0.17	0.22	0.22	36.04%	408,319,225
Oct 1, 2025	0.17	0.18	0.16	0.16	0.16	9.27%	246,242,571
Sep 30, 2025	0.15	0.17	0.13	0.15	0.15	14.29%	181,230,887
Sep 29, 2025	0.13	0.15	0.13	0.13	0.13	5.00%	42,144,141
Sep 26, 2025	0.14	0.14	0.12	0.12	0.12	-10.14%	41,155,175
Sep 25, 2025	0.14	0.14	0.13	0.14	0.14	-3.83%	39,632,725
Sep 24, 2025	0.15	0.15	0.14	0.14	0.14	-0.49%	33,770,533
Sep 23, 2025	0.15	0.15	0.13	0.14	0.14	-2.24%	44,706,280
Sep 22, 2025	0.14	0.16	0.14	0.15	0.15	3.73%	33,787,742
Sep 19, 2025	0.15	0.15	0.13	0.14	0.14	-2.87%	25,334,983
Sep 18, 2025	0.14	0.15	0.14	0.15	0.15	5.86%	37,433,611
Sep 17, 2025	0.14	0.14	0.14	0.14	0.14	-0.86%	28,149,528
Sep 16, 2025	0.15	0.15	0.13	0.14	0.14	-7.92%	39,449,679
Sep 15, 2025	0.17	0.18	0.14	0.15	0.15	-9.82%	46,028,363