Nuburu Inc. (BURU)
AMEX: BURU
· Real-Time Price · USD
0.34
-0.02 (-6.64%)
At close: Jun 09, 2025, 3:59 PM
BURU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.40 | 0.46 | 0.35 | 0.36 | 0.36 | -12.20% | 22,504,393 |
| Jun 5, 2025 | 0.39 | 0.44 | 0.38 | 0.41 | 0.41 | -6.82% | 15,856,402 |
| Jun 4, 2025 | 0.29 | 0.48 | 0.28 | 0.44 | 0.44 | 46.67% | 118,432,339 |
| Jun 3, 2025 | 0.32 | 0.34 | 0.29 | 0.30 | 0.30 | -16.67% | 15,161,700 |
| Jun 2, 2025 | 0.30 | 0.40 | 0.29 | 0.36 | 0.36 | -2.70% | 57,483,034 |
| May 30, 2025 | 0.43 | 0.53 | 0.36 | 0.37 | 0.37 | 85.00% | 660,953,200 |
| May 29, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 139,299,649 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 2,854,747 |
| May 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 2,162,900 |
| May 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,512,113 |
| May 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 9,296,500 |
| May 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 4,732,642 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 8,336,016 |
| May 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 2,443,900 |
| May 16, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 0.00% | 9,092,228 |
| May 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 3,456,816 |
| May 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 4,694,800 |
| May 13, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -17.65% | 6,951,912 |
| May 12, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 13.33% | 24,866,700 |
| May 9, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 6,821,500 |