Nuburu, Inc. (BURU)
NYSEAMERICAN: BURU · Real-Time Price · USD
0.1405
-0.0255 (-15.36%)
At close: May 13, 2025, 4:00 PM
0.1429
+0.0024 (1.71%)
Pre-market: May 14, 2025, 7:00 AM EDT
Nuburu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.84% | 7,594,361 |
| Apr 14, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.65% | 2,486,967 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.95% | 2,230,436 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.10% | 2,561,686 |
| Apr 9, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.70% | 2,689,904 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.67% | 2,503,590 |
| Apr 7, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 8.47% | 5,421,074 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.18% | 3,806,822 |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.69% | 2,217,861 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -2.18% | 5,924,497 |
| Apr 1, 2025 | 0.20 | 0.22 | 0.17 | 0.18 | 0.18 | -5.34% | 15,394,755 |
| Mar 31, 2025 | 0.18 | 0.20 | 0.14 | 0.19 | 0.19 | 0.75% | 12,358,089 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.62% | 4,252,838 |
| Mar 27, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 0.45% | 3,150,500 |
| Mar 26, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | -1.86% | 2,498,533 |
| Mar 25, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.24% | 3,892,981 |
| Mar 24, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.14% | 3,298,674 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 3,803,428 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 4,411,232 |
| Mar 19, 2025 | 0.27 | 0.29 | 0.23 | 0.24 | 0.24 | 3.27% | 37,027,968 |
| Mar 18, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -3.17% | 3,277,331 |
| Mar 17, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 5.54% | 8,468,789 |
| Mar 14, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 0.18% | 6,781,181 |
| Mar 13, 2025 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 3.18% | 13,415,165 |
| Mar 12, 2025 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | 29.41% | 115,615,907 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.16% | 22,486,335 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -9.71% | 8,529,174 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.97% | 9,279,864 |
| Mar 6, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.27% | 13,285,244 |
| Mar 5, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | 3.82% | 17,099,545 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.20 | 0.20 | 0.20 | -22.08% | 8,434,255 |