Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.9400
-0.1300 (-12.15%)
At close: Sep 17, 2026, 4:00 PM EDT
0.9205
-0.0195 (-2.07%)
After-hours: Sep 17, 2026, 7:24 PM EDT
Nuburu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.51 | 2.56 | 1.47 | 2.22 | 2.22 | 38.75% | 249,122 |
| Jul 30, 2026 | 1.54 | 1.72 | 1.44 | 1.60 | 1.60 | 9.59% | 48,559 |
| Jul 29, 2026 | 1.52 | 1.84 | 1.41 | 1.46 | 1.46 | -12.05% | 170,382 |
| Jul 28, 2026 | 1.76 | 1.78 | 1.45 | 1.66 | 1.66 | -5.74% | 69,726 |
| Jul 27, 2026 | 1.78 | 1.78 | 1.61 | 1.76 | 1.76 | -0.84% | 87,642 |
| Jul 24, 2026 | 1.96 | 1.99 | 1.72 | 1.78 | 1.78 | -9.39% | 68,323 |
| Jul 23, 2026 | 1.63 | 2.04 | 1.48 | 1.96 | 1.96 | 18.07% | 229,546 |
| Jul 22, 2026 | 1.65 | 1.76 | 1.25 | 1.66 | 1.66 | 3.23% | 485,064 |
| Jul 21, 2026 | 2.60 | 2.60 | 1.60 | 1.61 | 1.61 | -43.70% | 670,536 |
| Jul 20, 2026 | 1.83 | 3.00 | 1.24 | 2.86 | 2.86 | -1.79% | 1,542,041 |
| Jul 17, 2026 | 4.80 | 4.80 | 2.88 | 2.91 | 2.91 | -39.21% | 985,432 |
| Jul 16, 2026 | 4.51 | 4.97 | 4.48 | 4.78 | 4.78 | -0.25% | 587,884 |
| Jul 15, 2026 | 5.06 | 5.06 | 4.50 | 4.80 | 4.80 | -4.99% | 832,394 |
| Jul 14, 2026 | 4.87 | 5.10 | 4.70 | 5.05 | 5.05 | 4.90% | 892,324 |
| Jul 13, 2026 | 5.37 | 5.51 | 4.80 | 4.81 | 4.81 | -18.77% | 1,764,815 |
| Jul 10, 2026 | 5.73 | 7.00 | 5.63 | 5.92 | 5.92 | 4.89% | 1,885,601 |
| Jul 9, 2026 | 5.20 | 5.80 | 5.13 | 5.65 | 5.65 | 6.97% | 435,973 |