Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.2870
-0.0847 (-22.79%)
At close: Oct 30, 2026, 4:00 PM
0.2430
-0.0440 (-15.33%)
After-hours: Oct 30, 2026, 7:54 PM EDT
Nuburu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.58 | 0.62 | 0.25 | 0.29 | 0.29 | -22.79% | 476,291,267 |
| Oct 29, 2026 | 0.24 | 0.48 | 0.22 | 0.37 | 0.37 | 115.98% | 936,647,836 |
| Oct 28, 2026 | 0.18 | 0.24 | 0.17 | 0.17 | 0.17 | -3.37% | 11,692,693 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -21.19% | 12,313,323 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -4.24% | 2,512,322 |
| Oct 23, 2026 | 0.41 | 0.41 | 0.24 | 0.24 | 0.24 | -42.45% | 5,650,627 |
| Oct 22, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -5.83% | 1,214,374 |
| Oct 21, 2026 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -5.37% | 1,245,746 |
| Oct 20, 2026 | 0.54 | 0.54 | 0.43 | 0.46 | 0.46 | -16.95% | 2,598,187 |
| Oct 19, 2026 | 0.61 | 0.62 | 0.54 | 0.55 | 0.55 | -6.08% | 7,678,281 |
| Oct 16, 2026 | 0.77 | 0.77 | 0.55 | 0.59 | 0.59 | -39.78% | 4,436,337 |
| Oct 15, 2026 | 1.00 | 1.11 | 0.85 | 0.98 | 0.98 | -2.99% | 5,857,332 |
| Oct 14, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | 2.02% | 954,088 |
| Oct 13, 2026 | 1.00 | 1.03 | 0.94 | 0.99 | 0.99 | -0.71% | 1,334,950 |
| Oct 12, 2026 | 0.93 | 1.03 | 0.91 | 1.00 | 1.00 | 7.27% | 1,209,411 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.87 | 0.93 | 0.93 | -4.58% | 2,288,290 |
| Oct 8, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | -5.43% | 1,710,378 |
| Oct 7, 2026 | 1.01 | 1.06 | 0.96 | 1.03 | 1.03 | -14.17% | 16,112,367 |
| Oct 6, 2026 | 1.06 | 1.23 | 1.05 | 1.20 | 1.20 | 7.14% | 9,525,722 |
| Oct 5, 2026 | 0.99 | 1.12 | 0.99 | 1.12 | 1.12 | 7.69% | 954,562 |
| Oct 2, 2026 | 0.99 | 1.06 | 0.96 | 1.04 | 1.04 | 1.96% | 2,931,496 |
| Oct 1, 2026 | 1.03 | 1.03 | 0.96 | 1.02 | 1.02 | 3.44% | 1,812,365 |
| Sep 30, 2026 | 0.94 | 1.04 | 0.92 | 0.99 | 0.99 | 4.92% | 4,146,836 |
| Sep 29, 2026 | 0.95 | 1.03 | 0.93 | 0.94 | 0.94 | -1.53% | 487,927 |
| Sep 28, 2026 | 1.01 | 1.03 | 0.93 | 0.95 | 0.95 | -3.59% | 1,201,153 |
| Sep 25, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -4.81% | 797,286 |
| Sep 24, 2026 | 1.05 | 1.05 | 0.94 | 1.04 | 1.04 | -1.89% | 1,155,092 |
| Sep 23, 2026 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | 1.92% | 863,334 |
| Sep 22, 2026 | 1.00 | 1.09 | 0.99 | 1.04 | 1.04 | 0.97% | 2,535,284 |
| Sep 21, 2026 | 1.01 | 1.10 | 0.99 | 1.03 | 1.03 | - | 480,843 |
| Sep 18, 2026 | 0.94 | 1.10 | 0.94 | 1.03 | 1.03 | 9.57% | 905,396 |
| Sep 17, 2026 | 1.03 | 1.03 | 0.88 | 0.94 | 0.94 | -12.15% | 1,670,143 |
| Sep 16, 2026 | 1.12 | 1.14 | 1.04 | 1.07 | 1.07 | -10.83% | 1,661,171 |
| Sep 15, 2026 | 1.18 | 1.25 | 1.12 | 1.20 | 1.20 | -11.11% | 5,805,471 |
| Sep 14, 2026 | 1.94 | 1.95 | 1.28 | 1.35 | 1.35 | -47.06% | 1,391,986 |
| Sep 11, 2026 | 1.98 | 2.63 | 1.83 | 2.55 | 2.55 | 32.12% | 241,210 |
| Sep 10, 2026 | 1.65 | 2.07 | 1.50 | 1.93 | 1.93 | 14.88% | 409,325 |
| Sep 9, 2026 | 1.19 | 1.70 | 1.19 | 1.68 | 1.68 | 35.48% | 390,679 |
| Sep 8, 2026 | 1.26 | 1.30 | 1.12 | 1.24 | 1.24 | -4.62% | 206,785 |
| Sep 4, 2026 | 1.27 | 1.43 | 1.08 | 1.30 | 1.30 | 1.56% | 299,866 |
| Sep 3, 2026 | 1.40 | 1.59 | 1.02 | 1.28 | 1.28 | -11.72% | 492,042 |
| Sep 2, 2026 | 1.50 | 2.95 | 0.85 | 1.45 | 1.45 | 0.69% | 302,171 |
| Sep 1, 2026 | 1.60 | 1.64 | 1.28 | 1.44 | 1.44 | -10.00% | 282,291 |
| Aug 31, 2026 | 1.60 | 1.72 | 1.51 | 1.60 | 1.60 | - | 39,514 |
| Aug 28, 2026 | 1.52 | 1.64 | 1.48 | 1.60 | 1.60 | 0.76% | 21,828 |
| Aug 27, 2026 | 1.56 | 1.64 | 1.48 | 1.59 | 1.59 | 1.28% | 53,487 |
| Aug 26, 2026 | 1.60 | 1.68 | 1.48 | 1.57 | 1.57 | -2.00% | 37,520 |
| Aug 25, 2026 | 1.76 | 1.76 | 1.58 | 1.60 | 1.60 | -7.11% | 50,398 |
| Aug 24, 2026 | 1.62 | 1.76 | 1.54 | 1.72 | 1.72 | 1.56% | 71,802 |
| Aug 21, 2026 | 1.80 | 1.81 | 1.52 | 1.70 | 1.70 | 1.19% | 147,355 |