Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.3327
-0.0073 (-2.15%)
At close: Jun 27, 2025, 4:00 PM
0.3340
+0.0013 (0.39%)
After-hours: Jun 27, 2025, 8:00 PM EDT
Nuburu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.47 | 0.50 | 0.32 | 0.33 | 0.33 | -2.15% | 121,473,537 |
| Jun 26, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 1.16% | 4,915,081 |
| Jun 25, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 7.52% | 6,438,145 |
| Jun 24, 2025 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | -8.76% | 7,035,774 |
| Jun 23, 2025 | 0.30 | 0.40 | 0.30 | 0.34 | 0.34 | 12.33% | 22,124,106 |
| Jun 20, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -8.49% | 7,520,266 |
| Jun 18, 2025 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | 4.12% | 4,559,299 |
| Jun 17, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -10.41% | 3,416,487 |
| Jun 16, 2025 | 0.34 | 0.36 | 0.30 | 0.36 | 0.36 | 11.73% | 6,311,073 |
| Jun 13, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | -0.74% | 7,595,085 |
| Jun 12, 2025 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -7.94% | 5,099,152 |
| Jun 11, 2025 | 0.35 | 0.38 | 0.33 | 0.35 | 0.35 | -3.37% | 7,505,377 |
| Jun 10, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | 5.08% | 10,454,297 |
| Jun 9, 2025 | 0.38 | 0.40 | 0.32 | 0.34 | 0.34 | -5.35% | 10,541,684 |
| Jun 6, 2025 | 0.40 | 0.47 | 0.35 | 0.36 | 0.36 | -10.98% | 22,504,393 |
| Jun 5, 2025 | 0.39 | 0.44 | 0.38 | 0.41 | 0.41 | -7.23% | 15,856,402 |
| Jun 4, 2025 | 0.29 | 0.48 | 0.28 | 0.44 | 0.44 | 44.59% | 118,432,339 |
| Jun 3, 2025 | 0.32 | 0.34 | 0.29 | 0.31 | 0.31 | -14.76% | 15,161,691 |
| Jun 2, 2025 | 0.30 | 0.40 | 0.29 | 0.36 | 0.36 | -2.77% | 57,483,034 |
| May 30, 2025 | 0.43 | 0.53 | 0.36 | 0.37 | 0.37 | 82.18% | 660,953,182 |
| May 29, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.95% | 139,299,649 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.51% | 2,854,747 |
| May 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.77% | 2,162,861 |
| May 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.23% | 3,512,113 |
| May 22, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 8.17% | 9,296,451 |
| May 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.16% | 4,732,642 |
| May 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.45% | 8,336,016 |
| May 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.41% | 2,443,859 |
| May 16, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.43% | 9,092,228 |
| May 15, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.74% | 3,456,816 |
| May 14, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.34% | 4,694,779 |
| May 13, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.36% | 6,951,912 |
| May 12, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 11.56% | 24,866,670 |
| May 9, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.76% | 6,821,492 |
| May 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.43% | 6,079,604 |
| May 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.62% | 1,624,469 |
| May 6, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.50% | 3,393,307 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.79% | 3,942,052 |
| May 2, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.41% | 3,757,348 |
| May 1, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 9.79% | 4,909,448 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.28% | 2,477,330 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -4.97% | 3,321,705 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.74% | 1,502,620 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.43% | 2,909,320 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.94% | 2,031,872 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.55% | 2,435,730 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 2.22% | 4,397,938 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.18% | 2,104,180 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.59% | 1,871,525 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.24% | 2,346,112 |