Nuburu Inc. (BURU)
0.18
0.00 (0.90%)
At close: Apr 15, 2025, 3:59 PM
0.18
-0.24%
After-hours: Apr 15, 2025, 07:12 PM EDT
Nuburu Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.17 | 0.17 | 0.19 | 0.19 | 0.17 | 0.17 | 0.18 | 0.18 | 5.88% | 2,402,220 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.16 | 0.16 | 0.17 | 0.17 | 0.00% | 2,230,436 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.16 | 0.17 | 0.17 | 0.00% | 2,561,700 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.16 | 0.16 | 0.17 | 0.17 | 0.00% | 2,689,904 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 2,503,600 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.19 | 0.19 | 0.16 | 0.16 | 0.18 | 0.18 | 5.88% | 5,421,100 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.16 | 0.15 | 0.17 | 0.17 | 0.00% | 3,806,822 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.17 | -5.56% | 2,217,900 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.16 | 0.16 | 0.18 | 0.17 | 0.00% | 5,924,500 |
| Apr 1, 2025 | 0.20 | 0.20 | 0.22 | 0.22 | 0.17 | 0.17 | 0.18 | 0.18 | -84.75% | 15,394,800 |
| Mar 31, 2025 | 1.14 | 1.14 | 1.23 | 1.23 | 0.90 | 0.90 | 1.18 | 1.18 | 0.85% | 1,977,294 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.25 | 1.25 | 1.11 | 1.11 | 1.17 | 1.17 | -7.14% | 680,454 |
| Mar 27, 2025 | 1.23 | 1.23 | 1.31 | 1.31 | 1.22 | 1.22 | 1.26 | 1.26 | 0.80% | 504,080 |
| Mar 26, 2025 | 1.26 | 1.26 | 1.31 | 1.31 | 1.13 | 1.13 | 1.25 | 1.25 | -1.57% | 399,765 |
| Mar 25, 2025 | 1.34 | 1.34 | 1.39 | 1.39 | 1.27 | 1.27 | 1.27 | 1.27 | -7.30% | 622,880 |
| Mar 24, 2025 | 1.40 | 1.40 | 1.41 | 1.41 | 1.33 | 1.33 | 1.37 | 1.37 | -0.72% | 527,792 |
| Mar 21, 2025 | 1.41 | 1.41 | 1.44 | 1.44 | 1.33 | 1.33 | 1.38 | 1.38 | -6.12% | 608,548 |
| Mar 20, 2025 | 1.48 | 1.48 | 1.58 | 1.58 | 1.44 | 1.44 | 1.47 | 1.47 | -2.00% | 705,797 |
| Mar 19, 2025 | 1.71 | 1.71 | 1.80 | 1.80 | 1.46 | 1.46 | 1.50 | 1.50 | 3.45% | 5,924,480 |
| Mar 18, 2025 | 1.56 | 1.56 | 1.60 | 1.60 | 1.38 | 1.38 | 1.45 | 1.45 | -3.33% | 524,373 |
| Mar 17, 2025 | 1.38 | 1.38 | 1.65 | 1.65 | 1.38 | 1.38 | 1.50 | 1.50 | 5.63% | 1,355,008 |
| Mar 14, 2025 | 1.39 | 1.39 | 1.47 | 1.47 | 1.32 | 1.32 | 1.42 | 1.42 | 0.00% | 1,084,992 |
| Mar 13, 2025 | 1.25 | 1.25 | 1.51 | 1.51 | 1.19 | 1.19 | 1.42 | 1.42 | 2.90% | 2,146,432 |
| Mar 12, 2025 | 1.42 | 1.42 | 1.58 | 1.58 | 1.25 | 1.25 | 1.38 | 1.38 | 30.19% | 18,498,545 |
| Mar 11, 2025 | 1.03 | 1.03 | 1.09 | 1.09 | 0.98 | 0.97 | 1.06 | 1.06 | -0.93% | 3,597,814 |
| Mar 10, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.01 | 1.01 | 1.07 | 1.07 | -10.08% | 1,422,624 |
| Mar 7, 2025 | 1.22 | 1.22 | 1.28 | 1.28 | 1.14 | 1.14 | 1.19 | 1.19 | -7.75% | 1,484,784 |
| Mar 6, 2025 | 1.30 | 1.30 | 1.37 | 1.37 | 1.19 | 1.19 | 1.29 | 1.29 | -2.27% | 2,125,639 |
| Mar 5, 2025 | 1.47 | 1.47 | 1.53 | 1.53 | 1.28 | 1.28 | 1.32 | 1.32 | 3.94% | 2,735,927 |
| Mar 4, 2025 | 1.59 | 1.59 | 1.61 | 1.61 | 1.25 | 1.25 | 1.27 | 1.27 | -22.56% | 1,349,488 |
| Mar 3, 2025 | 1.70 | 1.70 | 1.99 | 1.99 | 1.44 | 1.44 | 1.64 | 1.64 | -2.96% | 2,114,240 |
| Feb 28, 2025 | 1.81 | 1.81 | 2.07 | 2.07 | 1.63 | 1.63 | 1.69 | 1.69 | -10.11% | 1,508,055 |
| Feb 27, 2025 | 1.41 | 1.41 | 2.25 | 2.25 | 1.38 | 1.38 | 1.88 | 1.88 | 29.66% | 7,226,640 |
| Feb 26, 2025 | 1.44 | 1.44 | 1.62 | 1.62 | 1.28 | 1.28 | 1.45 | 1.45 | 4.32% | 1,296,756 |
| Feb 25, 2025 | 1.59 | 1.59 | 1.61 | 1.61 | 1.28 | 1.28 | 1.39 | 1.39 | 4.51% | 2,136,533 |
| Feb 24, 2025 | 1.51 | 1.51 | 1.62 | 1.62 | 1.19 | 1.19 | 1.33 | 1.33 | -26.11% | 3,569,648 |
| Feb 21, 2025 | 1.88 | 1.88 | 3.09 | 3.09 | 1.69 | 1.69 | 1.80 | 1.80 | 44.00% | 62,692,656 |
| Feb 20, 2025 | 1.19 | 1.19 | 1.68 | 1.68 | 1.09 | 1.09 | 1.25 | 1.25 | 3.31% | 2,342,483 |
| Feb 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.05 | 1.05 | 1.21 | 1.21 | -5.47% | 1,208,080 |
| Feb 18, 2025 | 1.46 | 1.46 | 1.50 | 1.50 | 1.14 | 1.14 | 1.28 | 1.28 | -14.67% | 1,175,440 |
| Feb 14, 2025 | 1.47 | 1.47 | 1.69 | 1.69 | 1.37 | 1.37 | 1.50 | 1.50 | 2.04% | 483,664 |
| Feb 13, 2025 | 1.38 | 1.38 | 1.62 | 1.62 | 1.28 | 1.28 | 1.47 | 1.47 | -6.37% | 706,112 |
| Feb 12, 2025 | 1.53 | 1.53 | 1.68 | 1.68 | 1.50 | 1.50 | 1.57 | 1.57 | -3.09% | 732,500 |
| Feb 11, 2025 | 1.91 | 1.91 | 1.93 | 1.93 | 1.46 | 1.46 | 1.62 | 1.62 | -16.49% | 945,832 |
| Feb 10, 2025 | 1.76 | 1.76 | 2.08 | 2.08 | 1.70 | 1.70 | 1.94 | 1.94 | 18.29% | 1,019,896 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.70 | 1.70 | 1.45 | 1.45 | 1.64 | 1.64 | 9.33% | 803,351 |
| Feb 6, 2025 | 1.40 | 1.40 | 1.72 | 1.72 | 1.26 | 1.26 | 1.50 | 1.50 | 11.94% | 1,752,672 |
| Feb 5, 2025 | 1.67 | 1.67 | 2.08 | 2.08 | 0.96 | 0.96 | 1.34 | 1.34 | -25.56% | 3,005,168 |
| Feb 4, 2025 | 1.90 | 1.90 | 1.94 | 1.94 | 1.74 | 1.74 | 1.80 | 1.80 | -10.00% | 318,352 |
| Feb 3, 2025 | 1.84 | 1.84 | 2.19 | 2.19 | 1.75 | 1.75 | 2.00 | 2.00 | 4.17% | 830,822 |