NYSEAMERICAN : BURU
Nuburu, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 0.287 USD (Oct 30, 2026, 4:00 PM) · Market cap 2.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nuburu, Inc. (BURU) closed at 0.2409 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.28 | 0.28 | 0.2226 | 0.2409 | 26,245,668 | -16.06% |
| 2026-10-30 | 0.57 | 0.62 | 0.25 | 0.287 | 476,291,267 | -22.79% |
| 2026-10-29 | 0.24 | 0.478 | 0.2163 | 0.3717 | 936,647,836 | +115.98% |
| 2026-10-28 | 0.18 | 0.237 | 0.1721 | 0.1721 | 11,692,693 | -3.37% |
| 2026-10-27 | 0.2 | 0.2027 | 0.16 | 0.1781 | 12,313,323 | -21.19% |
| 2026-10-26 | 0.2321 | 0.2321 | 0.2 | 0.226 | 2,512,322 | -4.24% |
| 2026-10-23 | 0.41 | 0.41 | 0.235 | 0.236 | 5,650,627 | -42.45% |
| 2026-10-22 | 0.4218 | 0.422 | 0.3931 | 0.4101 | 1,214,374 | -5.83% |
| 2026-10-21 | 0.4507 | 0.4589 | 0.4236 | 0.4355 | 1,245,746 | -5.37% |
| 2026-10-20 | 0.54 | 0.54 | 0.4276 | 0.4602 | 2,598,187 | -16.95% |
| 2026-10-19 | 0.6108 | 0.6173 | 0.5424 | 0.5541 | 7,678,281 | -6.08% |
| 2026-10-16 | 0.774 | 0.774 | 0.5502 | 0.59 | 4,436,337 | -39.78% |
| 2026-10-15 | 1 | 1.11 | 0.8466 | 0.9798 | 5,857,332 | -2.99% |
| 2026-10-14 | 1 | 1.03 | 0.972 | 1.01 | 954,088 | +2.02% |
| 2026-10-13 | 0.9998 | 1.03 | 0.9382 | 0.99 | 1,334,950 | -0.71% |
| 2026-10-12 | 0.9252 | 1.03 | 0.905 | 0.9971 | 1,209,411 | +7.27% |
| 2026-10-09 | 0.9579 | 0.9579 | 0.87 | 0.9295 | 2,288,290 | -4.58% |
| 2026-10-08 | 0.9701 | 1.01 | 0.95 | 0.9741 | 1,710,378 | -5.43% |
| 2026-10-07 | 1.01 | 1.06 | 0.9555 | 1.03 | 16,112,366 | -14.17% |
| 2026-10-06 | 1.06 | 1.23 | 1.05 | 1.2 | 9,525,722 | +7.14% |
| 2026-10-05 | 0.99 | 1.12 | 0.9853 | 1.12 | 954,562 | +7.69% |
| 2026-10-02 | 0.9856 | 1.06 | 0.9584 | 1.04 | 2,931,496 | +1.96% |
| 2026-10-01 | 1.03 | 1.03 | 0.9606 | 1.02 | 1,812,365 | +3.44% |
| 2026-09-30 | 0.9399 | 1.042 | 0.9166 | 0.9861 | 4,146,836 | +4.92% |
| 2026-09-29 | 0.9547 | 1.03 | 0.9264 | 0.9399 | 487,927 | -1.53% |
| 2026-09-28 | 1.01 | 1.034 | 0.9335 | 0.9545 | 1,201,153 | -3.59% |
| 2026-09-25 | 1.02 | 1.04 | 0.98 | 0.99 | 797,286 | -4.81% |
| 2026-09-24 | 1.05 | 1.05 | 0.94 | 1.04 | 1,155,092 | -1.89% |
| 2026-09-23 | 1.04 | 1.108 | 1 | 1.06 | 863,334 | +1.92% |
| 2026-09-22 | 1 | 1.09 | 0.99 | 1.04 | 2,535,284 | +0.97% |
| 2026-09-21 | 1.01 | 1.1 | 0.99 | 1.03 | 480,843 | +0.00% |
| 2026-09-18 | 0.94 | 1.1 | 0.94 | 1.03 | 905,396 | +9.57% |
| 2026-09-17 | 1.025 | 1.03 | 0.88 | 0.94 | 1,670,143 | -12.15% |
| 2026-09-16 | 1.12 | 1.14 | 1.04 | 1.07 | 1,661,171 | -10.83% |
| 2026-09-15 | 1.18 | 1.25 | 1.12 | 1.2 | 5,805,471 | -11.11% |
| 2026-09-14 | 1.94 | 1.95 | 1.275 | 1.35 | 1,391,986 | -47.06% |
| 2026-09-11 | 1.98 | 2.63 | 1.83 | 2.55 | 241,210 | +32.12% |
| 2026-09-10 | 1.65 | 2.07 | 1.5 | 1.93 | 409,325 | +14.88% |
| 2026-09-09 | 1.19 | 1.7 | 1.19 | 1.68 | 390,679 | +35.48% |
| 2026-09-08 | 1.26 | 1.3 | 1.12 | 1.24 | 206,785 | -4.62% |
| 2026-09-04 | 1.27 | 1.43 | 1.08 | 1.3 | 299,866 | +1.56% |
| 2026-09-03 | 1.4 | 1.59 | 1.02 | 1.28 | 492,042 | -11.72% |
| 2026-09-02 | 1.5 | 2.95 | 0.85 | 1.45 | 302,171 | +0.69% |
| 2026-09-01 | 1.6 | 1.636 | 1.284 | 1.44 | 282,291 | -10.00% |
| 2026-08-31 | 1.6 | 1.72 | 1.508 | 1.6 | 39,514 | +0.00% |
| 2026-08-28 | 1.52 | 1.636 | 1.48 | 1.6 | 21,828 | +0.76% |
| 2026-08-27 | 1.564 | 1.643 | 1.476 | 1.588 | 53,487 | +1.28% |
| 2026-08-26 | 1.6 | 1.676 | 1.484 | 1.568 | 37,520 | -2.00% |
| 2026-08-25 | 1.756 | 1.756 | 1.58 | 1.6 | 50,398 | -7.11% |
| 2026-08-24 | 1.62 | 1.756 | 1.54 | 1.722 | 71,802 | +1.56% |
| 2026-08-21 | 1.796 | 1.808 | 1.524 | 1.696 | 147,355 | +1.19% |
| 2026-08-20 | 1.8 | 1.896 | 1.524 | 1.676 | 147,910 | -3.01% |
| 2026-08-19 | 1.453 | 1.96 | 1.44 | 1.728 | 94,621 | +18.36% |
| 2026-08-18 | 1.316 | 1.66 | 1.308 | 1.46 | 83,141 | -5.19% |
| 2026-08-17 | 1.588 | 1.744 | 1.5 | 1.54 | 54,048 | -3.02% |
| 2026-08-14 | 1.616 | 1.78 | 1.576 | 1.588 | 122,037 | -0.75% |
| 2026-08-13 | 1.8 | 2.036 | 1.6 | 1.6 | 82,185 | -11.11% |
| 2026-08-12 | 2.056 | 2.056 | 1.684 | 1.8 | 68,417 | -8.16% |
| 2026-08-11 | 2.04 | 2.128 | 1.848 | 1.96 | 41,027 | +1.03% |
| 2026-08-10 | 2.204 | 2.276 | 1.9 | 1.94 | 108,198 | -10.31% |
| 2026-08-07 | 2.372 | 2.5 | 2.048 | 2.163 | 80,403 | -3.44% |
| 2026-08-06 | 2.6 | 2.76 | 2.2 | 2.24 | 161,695 | -12.16% |
| 2026-08-05 | 2.244 | 3.036 | 2.08 | 2.55 | 290,024 | +20.28% |
| 2026-08-04 | 2.04 | 2.32 | 1.804 | 2.12 | 178,640 | -5.36% |
| 2026-08-03 | 2.1 | 2.456 | 1.732 | 2.24 | 177,172 | +0.90% |
| 2026-07-31 | 1.508 | 2.56 | 1.468 | 2.22 | 249,122 | +38.75% |
| 2026-07-30 | 1.54 | 1.72 | 1.44 | 1.6 | 48,559 | +9.59% |
| 2026-07-29 | 1.52 | 1.84 | 1.408 | 1.46 | 170,382 | -12.05% |
| 2026-07-28 | 1.756 | 1.776 | 1.452 | 1.66 | 69,726 | -5.74% |
| 2026-07-27 | 1.776 | 1.78 | 1.608 | 1.761 | 87,642 | -0.84% |
| 2026-07-24 | 1.96 | 1.992 | 1.72 | 1.776 | 68,323 | -9.39% |
| 2026-07-23 | 1.628 | 2.04 | 1.48 | 1.96 | 229,546 | +18.07% |
| 2026-07-22 | 1.65 | 1.76 | 1.248 | 1.66 | 485,064 | +3.23% |
| 2026-07-21 | 2.6 | 2.6 | 1.6 | 1.608 | 670,536 | -43.70% |
| 2026-07-20 | 1.832 | 3 | 1.24 | 2.856 | 1,542,041 | -1.79% |
| 2026-07-17 | 4.8 | 4.8 | 2.884 | 2.908 | 985,432 | -39.21% |
| 2026-07-16 | 4.508 | 4.972 | 4.48 | 4.784 | 587,884 | -0.25% |
| 2026-07-15 | 5.064 | 5.064 | 4.5 | 4.796 | 832,394 | -4.99% |
| 2026-07-14 | 4.868 | 5.1 | 4.7 | 5.048 | 892,324 | +4.90% |
| 2026-07-13 | 5.372 | 5.512 | 4.8 | 4.812 | 1,764,815 | -18.77% |
| 2026-07-10 | 5.732 | 7 | 5.63 | 5.924 | 1,885,601 | +4.89% |
| 2026-07-09 | 5.2 | 5.8 | 5.132 | 5.648 | 435,973 | +6.97% |
| 2026-07-08 | 5.104 | 5.4 | 4.94 | 5.28 | 339,252 | +4.10% |
| 2026-07-07 | 5.508 | 5.54 | 5.064 | 5.072 | 354,475 | -7.58% |
| 2026-07-06 | 5.22 | 5.712 | 4.98 | 5.488 | 1,036,691 | +9.58% |
| 2026-07-02 | 5.428 | 5.604 | 4.964 | 5.008 | 400,480 | -1.57% |
| 2026-07-01 | 5.06 | 5.276 | 4.604 | 5.088 | 509,812 | -0.70% |
| 2026-06-30 | 5.616 | 5.626 | 5.004 | 5.124 | 468,349 | -7.84% |
| 2026-06-29 | 5.76 | 5.92 | 5.4 | 5.56 | 348,352 | -1.42% |
| 2026-06-26 | 5.56 | 5.928 | 5.512 | 5.64 | 272,214 | -0.28% |
| 2026-06-25 | 5.88 | 6.068 | 5.42 | 5.656 | 607,188 | -3.35% |
| 2026-06-24 | 6 | 6.104 | 5.684 | 5.852 | 340,714 | -0.75% |
| 2026-06-23 | 6.1 | 6.276 | 5.844 | 5.896 | 382,391 | -6.47% |
| 2026-06-22 | 6.608 | 6.888 | 6.284 | 6.304 | 472,813 | -4.19% |
| 2026-06-18 | 6.46 | 6.628 | 6.044 | 6.58 | 625,185 | -2.08% |
| 2026-06-17 | 6.196 | 6.884 | 5.908 | 6.72 | 1,148,222 | +14.29% |
| 2026-06-16 | 5.956 | 6 | 5.64 | 5.88 | 552,979 | -2.78% |
| 2026-06-15 | 6.024 | 6.3 | 5.9 | 6.048 | 445,926 | +1.27% |
| 2026-06-12 | 6 | 6.312 | 5.88 | 5.972 | 657,273 | -5.33% |
| 2026-06-11 | 5.856 | 6.32 | 5.484 | 6.308 | 827,077 | +8.68% |
| 2026-06-10 | 5.944 | 6.24 | 5.744 | 5.804 | 691,044 | -1.63% |
| 2026-06-09 | 6.304 | 6.396 | 5.66 | 5.9 | 754,327 | -9.17% |
| 2026-06-08 | 6.72 | 6.72 | 6.224 | 6.496 | 569,891 | +1.50% |
| 2026-06-05 | 6.764 | 6.84 | 6.088 | 6.4 | 872,581 | -5.88% |
| 2026-06-04 | 7.936 | 8.264 | 6.76 | 6.8 | 3,606,573 | -7.66% |
| 2026-06-03 | 6.896 | 8.156 | 6.568 | 7.364 | 1,652,850 | +6.72% |
| 2026-06-02 | 7.276 | 7.28 | 6.864 | 6.9 | 449,282 | -5.32% |
| 2026-06-01 | 7.268 | 7.888 | 6.936 | 7.288 | 1,249,493 | +2.65% |
| 2026-05-29 | 7.564 | 7.572 | 7.044 | 7.1 | 432,248 | -5.59% |
| 2026-05-28 | 8.4 | 8.4 | 7.42 | 7.52 | 547,195 | -3.98% |
| 2026-05-27 | 7.664 | 8 | 7.412 | 7.832 | 624,994 | +6.41% |
| 2026-05-26 | 8.032 | 8.032 | 7.352 | 7.36 | 331,673 | -6.55% |
| 2026-05-22 | 7.46 | 8 | 7.424 | 7.876 | 380,342 | +6.20% |
| 2026-05-21 | 7.968 | 8 | 7.268 | 7.416 | 499,784 | -4.58% |
| 2026-05-20 | 7.424 | 7.848 | 7.2 | 7.772 | 223,663 | +1.67% |
| 2026-05-19 | 7.584 | 7.644 | 7.2 | 7.644 | 167,092 | +0.90% |
| 2026-05-18 | 8.04 | 8.048 | 7.388 | 7.576 | 220,311 | -7.16% |
| 2026-05-15 | 7.564 | 8.16 | 7.212 | 8.16 | 257,818 | +0.89% |
| 2026-05-14 | 8.564 | 8.564 | 7.2 | 8.088 | 496,695 | -6.69% |
| 2026-05-13 | 8.684 | 9.2 | 8.204 | 8.668 | 297,418 | -5.16% |