Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.9971
+0.0676 (7.27%)
At close: Oct 12, 2026, 4:00 PM EDT
0.9692
-0.0279 (-2.80%)
After-hours: Oct 12, 2026, 7:10 PM EDT
Nuburu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.93 | 1.03 | 0.91 | 1.00 | 1.00 | 7.27% | 1,192,015 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.87 | 0.93 | 0.93 | -4.58% | 2,188,918 |
| Oct 8, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | -5.43% | 1,636,183 |
| Oct 7, 2026 | 1.01 | 1.06 | 0.96 | 1.03 | 1.03 | -14.17% | 15,710,957 |
| Oct 6, 2026 | 1.06 | 1.23 | 1.05 | 1.20 | 1.20 | 7.14% | 1,221,449 |
| Oct 5, 2026 | 0.99 | 1.12 | 0.99 | 1.12 | 1.12 | 7.69% | 890,521 |
| Oct 2, 2026 | 0.99 | 1.06 | 0.96 | 1.04 | 1.04 | 1.96% | 2,154,626 |
| Oct 1, 2026 | 1.03 | 1.03 | 0.96 | 1.02 | 1.02 | 3.44% | 1,703,690 |
| Sep 30, 2026 | 0.94 | 1.04 | 0.92 | 0.99 | 0.99 | 4.92% | 836,637 |
| Sep 29, 2026 | 0.95 | 1.03 | 0.93 | 0.94 | 0.94 | -1.53% | 474,164 |
| Sep 28, 2026 | 1.01 | 1.03 | 0.93 | 0.95 | 0.95 | -3.59% | 1,162,599 |
| Sep 25, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -4.81% | 768,437 |
| Sep 24, 2026 | 1.05 | 1.05 | 0.94 | 1.04 | 1.04 | -1.89% | 1,092,518 |
| Sep 23, 2026 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | 1.92% | 837,703 |
| Sep 22, 2026 | 1.00 | 1.09 | 0.99 | 1.04 | 1.04 | 0.97% | 2,448,047 |
| Sep 21, 2026 | 1.01 | 1.10 | 0.99 | 1.03 | 1.03 | - | 454,954 |
| Sep 18, 2026 | 0.94 | 1.10 | 0.94 | 1.03 | 1.03 | 9.57% | 876,010 |
| Sep 17, 2026 | 1.03 | 1.03 | 0.88 | 0.94 | 0.94 | -12.15% | 1,649,876 |
| Sep 16, 2026 | 1.12 | 1.14 | 1.04 | 1.07 | 1.07 | -10.83% | 1,602,339 |
| Sep 15, 2026 | 1.18 | 1.25 | 1.12 | 1.20 | 1.20 | -11.11% | 5,544,228 |
| 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 |
| Aug 20, 2026 | 1.80 | 1.90 | 1.52 | 1.68 | 1.68 | -3.01% | 147,910 |
| Aug 19, 2026 | 1.45 | 1.96 | 1.44 | 1.73 | 1.73 | 18.36% | 94,621 |
| Aug 18, 2026 | 1.32 | 1.66 | 1.31 | 1.46 | 1.46 | -5.19% | 83,141 |
| Aug 17, 2026 | 1.59 | 1.74 | 1.50 | 1.54 | 1.54 | -3.02% | 54,048 |
| Aug 14, 2026 | 1.62 | 1.78 | 1.58 | 1.59 | 1.59 | -0.75% | 122,037 |
| Aug 13, 2026 | 1.80 | 2.04 | 1.60 | 1.60 | 1.60 | -11.11% | 82,185 |
| Aug 12, 2026 | 2.06 | 2.06 | 1.68 | 1.80 | 1.80 | -8.16% | 68,417 |
| Aug 11, 2026 | 2.04 | 2.13 | 1.85 | 1.96 | 1.96 | 1.03% | 41,027 |
| Aug 10, 2026 | 2.20 | 2.28 | 1.90 | 1.94 | 1.94 | -10.31% | 108,198 |
| Aug 7, 2026 | 2.37 | 2.50 | 2.05 | 2.16 | 2.16 | -3.44% | 80,403 |
| Aug 6, 2026 | 2.60 | 2.76 | 2.20 | 2.24 | 2.24 | -12.16% | 161,695 |
| Aug 5, 2026 | 2.24 | 3.04 | 2.08 | 2.55 | 2.55 | 20.28% | 290,024 |
| Aug 4, 2026 | 2.04 | 2.32 | 1.80 | 2.12 | 2.12 | -5.36% | 178,640 |
| Aug 3, 2026 | 2.10 | 2.46 | 1.73 | 2.24 | 2.24 | 0.90% | 177,172 |