Nuburu, Inc. BURU
AMEX · United States · Electronic Technology
$1.02+0.03 (+3.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.02 | +3.45% | $1.03 | $1.03 | $0.96 | 1.70M |
| 2026-09-30 | $0.99 | +4.89% | $0.94 | $1.04 | $0.92 | 4.15M |
| 2026-09-29 | $0.94 | -1.57% | $0.95 | $1.03 | $0.93 | 484.40K |
| 2026-09-28 | $0.95 | -3.54% | $1.01 | $1.03 | $0.93 | 1.19M |
| 2026-09-25 | $0.99 | -4.81% | $1.02 | $1.04 | $0.98 | 787.30K |
| 2026-09-24 | $1.04 | -1.89% | $1.05 | $1.05 | $0.94 | 1.16M |
| 2026-09-23 | $1.06 | +1.92% | $1.04 | $1.11 | $1.00 | 853.40K |
| 2026-09-22 | $1.04 | +0.97% | $1.00 | $1.09 | $0.99 | 2.54M |
| 2026-09-21 | $1.03 | 0.00% | $1.01 | $1.10 | $0.99 | 480.80K |
| 2026-09-18 | $1.03 | +9.57% | $0.94 | $1.10 | $0.94 | 905.40K |
| 2026-09-17 | $0.94 | -12.15% | $1.02 | $1.03 | $0.88 | 1.66M |
| 2026-09-16 | $1.07 | -10.83% | $1.12 | $1.14 | $1.04 | 1.66M |
| 2026-09-15 | $1.20 | -11.11% | $1.18 | $1.25 | $1.12 | 5.81M |
| 2026-09-14 | $1.35 | +3,650.00% | $1.94 | $1.95 | $1.28 | 1.39M |
| 2026-09-01 | $0.04 | -10.00% | $0.04 | $0.04 | $0.03 | 11.29M |
| 2026-08-31 | $0.04 | 0.00% | $0.04 | $0.04 | $0.04 | 1.58M |
| 2026-08-28 | $0.04 | 0.00% | $0.04 | $0.04 | $0.04 | 873.10K |
| 2026-08-27 | $0.04 | +2.56% | $0.04 | $0.04 | $0.04 | 2.14M |
| 2026-08-26 | $0.04 | -2.50% | $0.04 | $0.04 | $0.04 | 1.50M |
| 2026-08-25 | $0.04 | -6.98% | $0.04 | $0.04 | $0.04 | 2.02M |
| 2026-08-24 | $0.04 | +2.38% | $0.04 | $0.04 | $0.04 | 2.87M |
| 2026-08-21 | $0.04 | 0.00% | $0.05 | $0.05 | $0.04 | 5.89M |
| 2026-08-20 | $0.04 | -2.33% | $0.05 | $0.05 | $0.04 | 5.92M |
| 2026-08-19 | $0.04 | +16.22% | $0.04 | $0.05 | $0.04 | 3.78M |
| 2026-08-18 | $0.04 | -5.13% | $0.03 | $0.04 | $0.03 | 3.33M |
| 2026-08-17 | $0.04 | -2.50% | $0.04 | $0.04 | $0.04 | 2.16M |
| 2026-08-14 | $0.04 | 0.00% | $0.04 | $0.05 | $0.04 | 4.88M |
| 2026-08-13 | $0.04 | -11.11% | $0.05 | $0.05 | $0.04 | 3.29M |
| 2026-08-12 | $0.05 | -8.16% | $0.05 | $0.05 | $0.04 | 2.74M |
| 2026-08-11 | $0.05 | 0.00% | $0.05 | $0.05 | $0.05 | 1.64M |
| 2026-08-10 | $0.05 | -9.26% | $0.05 | $0.06 | $0.05 | 4.33M |
| 2026-08-07 | $0.05 | -3.57% | $0.06 | $0.06 | $0.05 | 3.22M |
| 2026-08-06 | $0.06 | -12.50% | $0.06 | $0.07 | $0.05 | 6.47M |
| 2026-08-05 | $0.06 | +20.75% | $0.06 | $0.08 | $0.05 | 11.60M |
| 2026-08-04 | $0.05 | -5.36% | $0.05 | $0.06 | $0.05 | 7.15M |
| 2026-08-03 | $0.06 | 0.00% | $0.05 | $0.06 | $0.04 | 7.09M |
| 2026-07-31 | $0.06 | +40.00% | $0.04 | $0.06 | $0.04 | 9.96M |
| 2026-07-30 | $0.04 | +8.11% | $0.04 | $0.04 | $0.04 | 1.94M |
| 2026-07-29 | $0.04 | -11.90% | $0.04 | $0.05 | $0.04 | 6.82M |
| 2026-07-28 | $0.04 | -4.55% | $0.04 | $0.04 | $0.04 | 2.79M |
| 2026-07-27 | $0.04 | 0.00% | $0.04 | $0.05 | $0.04 | 3.51M |
| 2026-07-24 | $0.04 | -10.20% | $0.05 | $0.05 | $0.04 | 2.73M |
| 2026-07-23 | $0.05 | +16.67% | $0.04 | $0.05 | $0.04 | 9.18M |
| 2026-07-22 | $0.04 | +5.00% | $0.04 | $0.04 | $0.03 | 19.40M |
| 2026-07-21 | $0.04 | -43.66% | $0.06 | $0.06 | $0.04 | 26.82M |
| 2026-07-20 | $0.07 | -2.74% | $0.05 | $0.08 | $0.03 | 61.68M |
| 2026-07-17 | $0.07 | -39.17% | $0.12 | $0.12 | $0.07 | 39.42M |
| 2026-07-16 | $0.12 | 0.00% | $0.11 | $0.12 | $0.11 | 23.52M |
| 2026-07-15 | $0.12 | -4.76% | $0.13 | $0.13 | $0.11 | 33.30M |
| 2026-07-14 | $0.13 | +5.00% | $0.12 | $0.13 | $0.12 | 35.69M |
| 2026-07-13 | $0.12 | -18.92% | $0.13 | $0.14 | $0.12 | 70.59M |
| 2026-07-10 | $0.15 | +4.96% | $0.14 | $0.17 | $0.14 | 75.42M |
| 2026-07-09 | $0.14 | +6.82% | $0.13 | $0.14 | $0.13 | 17.44M |
| 2026-07-08 | $0.13 | +3.94% | $0.13 | $0.14 | $0.12 | 13.57M |
| 2026-07-07 | $0.13 | -7.30% | $0.14 | $0.14 | $0.13 | 14.18M |
| 2026-07-06 | $0.14 | +9.60% | $0.13 | $0.14 | $0.13 | 41.47M |
| 2026-07-02 | $0.13 | -1.57% | $0.14 | $0.14 | $0.12 | 15.70M |
| 2026-07-01 | $0.13 | -0.78% | $0.13 | $0.13 | $0.12 | 20.39M |
| 2026-06-30 | $0.13 | -7.91% | $0.14 | $0.14 | $0.13 | 18.73M |
| 2026-06-29 | $0.14 | -1.42% | $0.14 | $0.15 | $0.14 | 13.93M |
| 2026-06-26 | $0.14 | 0.00% | $0.14 | $0.15 | $0.14 | 10.89M |
| 2026-06-25 | $0.14 | -3.42% | $0.15 | $0.15 | $0.14 | 24.29M |
| 2026-06-24 | $0.15 | -0.68% | $0.15 | $0.15 | $0.14 | 13.63M |
| 2026-06-23 | $0.15 | -6.96% | $0.15 | $0.16 | $0.15 | 15.30M |
| 2026-06-22 | $0.16 | -4.24% | $0.17 | $0.17 | $0.16 | 18.91M |
| 2026-06-18 | $0.17 | -1.79% | $0.16 | $0.17 | $0.15 | 25.01M |
| 2026-06-17 | $0.17 | +14.29% | $0.16 | $0.17 | $0.15 | 45.93M |
| 2026-06-16 | $0.15 | -2.65% | $0.15 | $0.15 | $0.14 | 22.12M |
| 2026-06-15 | $0.15 | +1.34% | $0.15 | $0.16 | $0.15 | 17.84M |
| 2026-06-12 | $0.15 | -5.70% | $0.15 | $0.16 | $0.15 | 26.29M |
| 2026-06-11 | $0.16 | +8.97% | $0.15 | $0.16 | $0.14 | 33.08M |
| 2026-06-10 | $0.14 | -2.03% | $0.15 | $0.16 | $0.14 | 27.64M |
| 2026-06-09 | $0.15 | -8.64% | $0.16 | $0.16 | $0.14 | 30.17M |
| 2026-06-08 | $0.16 | +1.25% | $0.17 | $0.17 | $0.16 | 22.80M |
| 2026-06-05 | $0.16 | -5.88% | $0.17 | $0.17 | $0.15 | 34.90M |
| 2026-06-04 | $0.17 | -7.61% | $0.20 | $0.21 | $0.17 | 144.26M |
| 2026-06-03 | $0.18 | +6.36% | $0.17 | $0.20 | $0.16 | 66.11M |
| 2026-06-02 | $0.17 | -4.95% | $0.18 | $0.18 | $0.17 | 17.97M |
| 2026-06-01 | $0.18 | +2.25% | $0.18 | $0.20 | $0.17 | 49.98M |
| 2026-05-29 | $0.18 | -5.32% | $0.19 | $0.19 | $0.18 | 17.29M |
| 2026-05-28 | $0.19 | -4.08% | $0.21 | $0.21 | $0.19 | 21.89M |
| 2026-05-27 | $0.20 | +6.52% | $0.19 | $0.20 | $0.19 | 25.00M |
| 2026-05-26 | $0.18 | -6.60% | $0.20 | $0.20 | $0.18 | 13.27M |
| 2026-05-22 | $0.20 | +6.49% | $0.19 | $0.20 | $0.19 | 15.21M |
| 2026-05-21 | $0.19 | -4.64% | $0.20 | $0.20 | $0.18 | 19.99M |
| 2026-05-20 | $0.19 | +1.57% | $0.19 | $0.20 | $0.18 | 8.95M |
| 2026-05-19 | $0.19 | +1.06% | $0.19 | $0.19 | $0.18 | 6.68M |
| 2026-05-18 | $0.19 | -7.35% | $0.20 | $0.20 | $0.19 | 8.81M |
| 2026-05-15 | $0.20 | +0.99% | $0.19 | $0.20 | $0.18 | 10.31M |
| 2026-05-14 | $0.20 | -6.91% | $0.21 | $0.21 | $0.18 | 19.87M |