Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.4139
+0.1589 (62.31%)
Oct 7, 2025, 3:20 PM EDT - Market open
Nuburu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.33 | 0.42 | 0.30 | 0.43 | - | 67.53% | 696,464,252 |
| 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 |
| Sep 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.16% | 26,807,924 |
| Sep 11, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.16% | 23,157,300 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -6.62% | 15,168,207 |
| Sep 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.47% | 21,954,272 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -1.49% | 18,540,000 |
| Sep 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.55% | 23,861,425 |
| Sep 4, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -11.90% | 39,754,612 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | 4.88% | 200,096,183 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 65,803,864 |
| Aug 29, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.25% | 9,413,757 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.05% | 9,187,510 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -4.44% | 10,390,023 |
| Aug 26, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 4.64% | 22,368,970 |
| Aug 25, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.18% | 30,296,702 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 7.12% | 17,151,164 |
| Aug 21, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -2.34% | 21,519,369 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.41% | 6,563,132 |
| Aug 19, 2025 | 0.17 | 0.18 | 0.14 | 0.17 | 0.17 | 1.19% | 18,925,736 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.60% | 75,074,325 |
| Aug 15, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 3.49% | 6,237,169 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -6.23% | 6,192,309 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -1.97% | 5,606,093 |
| Aug 12, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.93% | 5,744,002 |
| Aug 11, 2025 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -7.56% | 5,720,214 |
| Aug 8, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.14% | 5,171,058 |
| Aug 7, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -5.38% | 12,720,495 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -12.07% | 7,882,732 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.17% | 3,856,228 |
| Aug 4, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.47% | 2,743,180 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -10.47% | 7,202,586 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -5.48% | 3,847,567 |
| 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 |