Nuburu, Inc. BURU
0.22 USD -0.02 (-6.52%)
Regular-session close
0.22 +0.01 +2.37%
After hours · Nov 13, 7:59 PM ET
0.201 Day range 0.2392
0.172 52-week range 42.00
- YTD
- -72.96%
- 1 year
- -83.20%
BURU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.23 | 0.24 | 0.20 | 0.22 | -0.02 | -6.52% | 3,488,929 |
| Nov 12, 2026 | 0.25 | 0.27 | 0.22 | 0.23 | -0.04 | -14.81% | 7,132,900 |
| Nov 11, 2026 | 0.22 | 0.30 | 0.22 | 0.27 | +0.07 | +33.66% | 111,678,100 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | -0.02 | -8.18% | 3,307,200 |
| Nov 9, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 3,691,200 |
| Nov 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | +0.02 | +8.81% | 5,485,200 |
| Nov 5, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | -0.04 | -18.91% | 6,832,700 |
| Nov 4, 2026 | 0.25 | 0.26 | 0.22 | 0.24 | -0.01 | -5.18% | 5,803,600 |
| Nov 3, 2026 | 0.23 | 0.29 | 0.23 | 0.25 | 0.00 | -0.79% | 17,726,200 |
| Nov 2, 2026 | 0.28 | 0.28 | 0.22 | 0.25 | -0.03 | -11.85% | 30,221,100 |
| Oct 30, 2026 | 0.57 | 0.62 | 0.25 | 0.29 | -0.09 | -22.85% | 476,291,300 |
| Oct 29, 2026 | 0.24 | 0.48 | 0.22 | 0.37 | +0.20 | +116.28% | 936,647,800 |
| Oct 28, 2026 | 0.18 | 0.24 | 0.17 | 0.17 | -0.01 | -3.37% | 11,692,700 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | -0.05 | -21.24% | 12,313,300 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | -0.01 | -4.24% | 2,512,300 |
| Oct 23, 2026 | 0.41 | 0.41 | 0.24 | 0.24 | -0.17 | -42.44% | 5,650,600 |
| Oct 22, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | -0.03 | -5.96% | 1,214,400 |
| Oct 21, 2026 | 0.45 | 0.46 | 0.42 | 0.44 | -0.02 | -5.22% | 1,245,700 |
| Oct 20, 2026 | 0.54 | 0.54 | 0.43 | 0.46 | -0.09 | -16.97% | 2,598,200 |
| Oct 19, 2026 | 0.61 | 0.62 | 0.54 | 0.55 | -0.04 | -6.10% | 7,678,300 |
| Oct 16, 2026 | 0.77 | 0.77 | 0.55 | 0.59 | -0.39 | -39.80% | 4,436,300 |
| Oct 15, 2026 | 1.00 | 1.11 | 0.85 | 0.98 | -0.03 | -2.97% | 5,857,300 |
| Oct 14, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | +0.02 | +2.02% | 954,100 |
| Oct 13, 2026 | 1.00 | 1.03 | 0.94 | 0.99 | -0.01 | -0.70% | 1,335,000 |
| Oct 12, 2026 | 0.93 | 1.03 | 0.91 | 1.00 | +0.07 | +7.20% | 1,209,400 |
| Oct 9, 2026 | 0.96 | 0.96 | 0.87 | 0.93 | -0.04 | -4.52% | 2,288,300 |
| Oct 8, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | -0.06 | -5.44% | 1,710,400 |
| Oct 7, 2026 | 1.01 | 1.06 | 0.96 | 1.03 | -0.17 | -14.17% | 16,112,400 |
| Oct 6, 2026 | 1.06 | 1.23 | 1.05 | 1.20 | +0.08 | +7.14% | 9,525,700 |
| Oct 5, 2026 | 0.99 | 1.12 | 0.99 | 1.12 | +0.08 | +7.69% | 954,600 |
| Oct 2, 2026 | 0.99 | 1.06 | 0.96 | 1.04 | +0.02 | +1.96% | 2,931,500 |
| Oct 1, 2026 | 1.03 | 1.03 | 0.96 | 1.02 | +0.03 | +3.45% | 1,812,400 |
| Sep 30, 2026 | 0.94 | 1.04 | 0.92 | 0.99 | +0.05 | +4.89% | 4,146,800 |
| Sep 29, 2026 | 0.96 | 1.03 | 0.93 | 0.94 | -0.02 | -1.57% | 484,400 |
| Sep 28, 2026 | 1.01 | 1.03 | 0.93 | 0.96 | -0.04 | -3.54% | 1,191,500 |
| Sep 25, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | -0.05 | -4.81% | 787,300 |
| Sep 24, 2026 | 1.05 | 1.05 | 0.94 | 1.04 | -0.02 | -1.89% | 1,155,100 |
| Sep 23, 2026 | 1.04 | 1.11 | 1.00 | 1.06 | +0.02 | +1.92% | 853,400 |
| Sep 22, 2026 | 1.00 | 1.09 | 0.99 | 1.04 | +0.01 | +0.97% | 2,535,300 |
| Sep 21, 2026 | 1.01 | 1.10 | 0.99 | 1.03 | 0.00 | 0.00% | 480,800 |
| Sep 18, 2026 | 0.94 | 1.10 | 0.94 | 1.03 | +0.09 | +9.57% | 905,400 |
| Sep 17, 2026 | 1.02 | 1.03 | 0.88 | 0.94 | -0.13 | -12.15% | 1,662,800 |
| Sep 16, 2026 | 1.12 | 1.14 | 1.04 | 1.07 | -0.13 | -10.83% | 1,661,200 |
| Sep 15, 2026 | 1.18 | 1.25 | 1.12 | 1.20 | -0.15 | -11.11% | 5,805,500 |
| Sep 14, 2026 | 1.94 | 1.95 | 1.28 | 1.35 | -1.20 | -47.06% | 1,392,000 |
| Sep 11, 2026 | 1.98 | 2.63 | 1.83 | 2.55 | +0.62 | +32.12% | 241,200 |
| Sep 10, 2026 | 1.65 | 2.07 | 1.50 | 1.93 | +0.25 | +14.88% | 409,300 |
| Sep 9, 2026 | 1.19 | 1.70 | 1.19 | 1.68 | +0.44 | +35.48% | 390,700 |
| Sep 8, 2026 | 1.26 | 1.30 | 1.12 | 1.24 | -0.06 | -4.62% | 206,800 |
| Sep 4, 2026 | 1.27 | 1.43 | 1.08 | 1.30 | +0.02 | +1.56% | 299,900 |
| Sep 3, 2026 | 1.40 | 1.59 | 1.02 | 1.28 | -0.17 | -11.72% | 492,000 |
| Sep 2, 2026 | 1.50 | 2.95 | 0.85 | 1.45 | +0.01 | +0.69% | 302,200 |
| Sep 1, 2026 | 1.60 | 1.64 | 1.28 | 1.44 | -0.16 | -10.00% | 282,290 |
| Aug 31, 2026 | 1.60 | 1.72 | 1.52 | 1.60 | 0.00 | 0.00% | 39,515 |
| Aug 28, 2026 | 1.52 | 1.64 | 1.48 | 1.60 | 0.00 | 0.00% | 21,828 |
| Aug 27, 2026 | 1.56 | 1.64 | 1.48 | 1.60 | +0.04 | +2.56% | 53,488 |
| Aug 26, 2026 | 1.60 | 1.68 | 1.48 | 1.56 | -0.04 | -2.50% | 37,520 |
| Aug 25, 2026 | 1.76 | 1.76 | 1.60 | 1.60 | -0.12 | -6.98% | 50,400 |
| Aug 24, 2026 | 1.64 | 1.76 | 1.56 | 1.72 | +0.04 | +2.38% | 71,803 |
| Aug 21, 2026 | 1.80 | 1.80 | 1.52 | 1.68 | 0.00 | 0.00% | 147,355 |
| Aug 20, 2026 | 1.80 | 1.88 | 1.52 | 1.68 | -0.04 | -2.33% | 147,910 |
| Aug 19, 2026 | 1.44 | 1.96 | 1.44 | 1.72 | +0.24 | +16.22% | 94,623 |
| Aug 18, 2026 | 1.32 | 1.68 | 1.32 | 1.48 | -0.08 | -5.13% | 83,143 |
| Aug 17, 2026 | 1.60 | 1.76 | 1.52 | 1.56 | -0.04 | -2.50% | 54,048 |
| Aug 14, 2026 | 1.60 | 1.80 | 1.56 | 1.60 | 0.00 | 0.00% | 122,038 |
65 days, newest first. Daily bars as drawn on the BURU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.