Nuburu Inc. (BURU) Historical Stock Data

0.20 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BURU is down -0.80% a day on average. There have been 13 days where Nuburu Inc. closed green and 17 days where BURU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.20	0.20	↓$0.00 (-0.10%)	0.19	0.20	12.85M
2025-12-23	0.21	0.20	↓$0.01 (-4.26%)	0.20	0.21	12.96M
2025-12-22	0.21	0.21	↓$0.00 (-2.05%)	0.21	0.22	14.02M
2025-12-19	0.21	0.22	↑$0.01 (4.92%)	0.20	0.23	21.75M
2025-12-18	0.20	0.21	↑$0.01 (3.69%)	0.20	0.21	14.07M
2025-12-17	0.20	0.20	↑$0.00 (1.00%)	0.19	0.20	12.04M
2025-12-16	0.20	0.20	↑$0.01 (3.50%)	0.19	0.21	21.62M
2025-12-15	0.21	0.20	↓$0.01 (-2.98%)	0.19	0.21	25.31M
2025-12-12	0.21	0.20	↓$0.01 (-4.49%)	0.20	0.22	17.06M
2025-12-11	0.22	0.22	↓$0.00 (-0.42%)	0.21	0.22	17M
2025-12-10	0.22	0.22	↓$0.00 (-1.22%)	0.22	0.22	12.48M
2025-12-09	0.22	0.22	↑$0.00 (0.31%)	0.22	0.23	15.52M
2025-12-08	0.24	0.23	↓$0.01 (-4.11%)	0.22	0.24	17.62M
2025-12-05	0.25	0.23	↓$0.02 (-6.64%)	0.23	0.25	22.58M
2025-12-04	0.23	0.25	↑$0.02 (7.22%)	0.23	0.25	27.01M
2025-12-03	0.22	0.23	↑$0.01 (3.97%)	0.22	0.23	16.91M
2025-12-02	0.23	0.22	↓$0.01 (-4.11%)	0.22	0.24	27.76M
2025-12-01	0.26	0.22	↓$0.04 (-14.92%)	0.22	0.27	53.01M
2025-11-28	0.22	0.24	↑$0.02 (8.32%)	0.22	0.25	27.87M
2025-11-26	0.20	0.22	↑$0.02 (7.56%)	0.20	0.22	21.07M
2025-11-25	0.21	0.20	↓$0.00 (-0.34%)	0.19	0.21	20.38M
2025-11-24	0.21	0.21	↓$0.00 (-1.50%)	0.20	0.22	25.68M
2025-11-21	0.19	0.20	↑$0.01 (7.42%)	0.19	0.21	28.38M
2025-11-20	0.22	0.19	↓$0.03 (-13.38%)	0.19	0.22	39.73M
2025-11-19	0.21	0.21	↑$0.00 (0.72%)	0.21	0.24	93.54M
2025-11-18	0.20	0.20	↑$0.00 (1.14%)	0.20	0.21	34M
2025-11-17	0.24	0.22	↓$0.02 (-8.41%)	0.21	0.24	47.40M
2025-11-14	0.25	0.25	↓$0.00 (-0.12%)	0.24	0.26	25.23M
2025-11-13	0.27	0.26	↓$0.01 (-4.87%)	0.25	0.27	30.26M
2025-11-12	0.28	0.28	↑$0.00 (0.00%)	0.27	0.29	42.47M