Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.1629
+0.0054 (3.43%)
At close: Apr 25, 2025, 4:00 PM
0.1550
-0.0079 (-4.85%)
After-hours: Apr 25, 2025, 5:40 PM EDT
Nuburu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.43% | 2,909,320 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.94% | 2,031,872 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.55% | 2,435,730 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 2.22% | 4,397,938 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.18% | 2,104,180 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.59% | 1,871,525 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.24% | 2,346,112 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.84% | 7,594,361 |
| Apr 14, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.65% | 2,486,967 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.95% | 2,230,436 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.10% | 2,561,686 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.70% | 2,689,904 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.67% | 2,503,590 |
| Apr 7, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 8.47% | 5,421,074 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.18% | 3,806,822 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.69% | 2,217,861 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -2.18% | 5,924,497 |
| Apr 1, 2025 | 0.20 | 0.22 | 0.17 | 0.18 | 0.18 | -5.34% | 15,394,755 |
| Mar 31, 2025 | 0.18 | 0.20 | 0.14 | 0.19 | 0.19 | 0.75% | 12,358,089 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.62% | 4,252,838 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.45% | 3,150,500 |
| Mar 26, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -1.86% | 2,498,533 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.24% | 3,892,981 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.14% | 3,298,674 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 3,803,428 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 4,411,232 |
| Mar 19, 2025 | 0.27 | 0.29 | 0.23 | 0.24 | 0.24 | 3.27% | 37,027,968 |
| Mar 18, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -3.17% | 3,277,331 |
| Mar 17, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 5.54% | 8,468,789 |
| Mar 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.18% | 6,781,181 |
| Mar 13, 2025 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 3.18% | 13,415,165 |
| Mar 12, 2025 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | 29.41% | 115,615,907 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.16% | 22,486,335 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -9.71% | 8,529,174 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.97% | 9,279,864 |
| Mar 6, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.27% | 13,285,244 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | 3.82% | 17,099,545 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.20 | 0.20 | 0.20 | -22.08% | 8,434,255 |
| Mar 3, 2025 | 0.27 | 0.32 | 0.23 | 0.26 | 0.26 | -3.14% | 13,213,999 |
| Feb 28, 2025 | 0.29 | 0.33 | 0.26 | 0.27 | 0.27 | -9.90% | 9,425,343 |
| Feb 27, 2025 | 0.23 | 0.36 | 0.22 | 0.30 | 0.30 | 29.09% | 45,166,453 |
| Feb 26, 2025 | 0.23 | 0.26 | 0.21 | 0.23 | 0.23 | 4.83% | 8,104,727 |
| Feb 25, 2025 | 0.26 | 0.26 | 0.21 | 0.22 | 0.22 | 4.58% | 13,353,329 |
| Feb 24, 2025 | 0.24 | 0.26 | 0.19 | 0.21 | 0.21 | -26.39% | 22,310,269 |
| Feb 21, 2025 | 0.30 | 0.49 | 0.27 | 0.29 | 0.29 | 43.93% | 391,829,062 |
| Feb 20, 2025 | 0.19 | 0.27 | 0.18 | 0.20 | 0.20 | 3.20% | 14,640,516 |
| Feb 19, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -5.32% | 7,550,478 |
| Feb 18, 2025 | 0.23 | 0.24 | 0.18 | 0.20 | 0.20 | -14.67% | 7,346,493 |
| Feb 14, 2025 | 0.24 | 0.27 | 0.22 | 0.24 | 0.24 | 2.13% | 3,022,881 |
| Feb 13, 2025 | 0.22 | 0.26 | 0.21 | 0.24 | 0.24 | -6.37% | 4,413,182 |