Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nuburu, Inc. Common Stock (NY:BURU)

0.1515 -0.0165 (-9.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 0.1500 0.1726 0.1500 0.1680 26,807,934 +0.02(+10.16%)
Sep 11, 2025 0.1392 0.1535 0.1392 0.1525 23,058,846 +0.01(+9.16%)
Sep 10, 2025 0.1400 0.1465 0.1350 0.1397 15,087,307 -0.01(-6.62%)
Sep 09, 2025 0.1390 0.1536 0.1385 0.1496 21,827,196 +0.01(+7.47%)
Sep 08, 2025 0.1401 0.1419 0.1206 0.1392 18,404,148 -0.00(-1.49%)
Sep 05, 2025 0.1429 0.1477 0.1384 0.1413 23,861,450 -0.01(-5.55%)
Sep 04, 2025 0.1557 0.1722 0.1350 0.1496 39,464,424 -0.02(-11.90%)
Sep 03, 2025 0.2188 0.2188 0.1631 0.1698 204,977,760 +0.01(+4.88%)
Sep 02, 2025 0.1600 0.1648 0.1570 0.1619 59,184,360 +0.00(+0.19%)
Aug 29, 2025 0.1619 0.1758 0.1592 0.1616 9,413,760 +0.00(+0.25%)
Aug 28, 2025 0.1730 0.1745 0.1580 0.1612 9,158,010 -0.01(-4.05%)
Aug 27, 2025 0.1750 0.1884 0.1591 0.1680 10,264,984 -0.01(-4.44%)
Aug 26, 2025 0.1847 0.1922 0.1740 0.1758 21,889,430 +0.01(+4.64%)
Aug 25, 2025 0.1700 0.1831 0.1556 0.1680 30,263,292 -0.00(-1.18%)
Aug 22, 2025 0.1581 0.1746 0.1510 0.1700 17,151,176 +0.01(+7.12%)
Aug 21, 2025 0.1700 0.1750 0.1562 0.1587 21,400,760 -0.00(-2.34%)
Aug 20, 2025 0.1700 0.1700 0.1505 0.1625 6,536,203 -0.01(-4.41%)
Aug 19, 2025 0.1700 0.1758 0.1380 0.1700 18,855,504 +0.00(+1.19%)
Aug 18, 2025 0.1881 0.1896 0.1628 0.1680 74,769,424 -0.02(-8.60%)
Aug 15, 2025 0.1736 0.1956 0.1736 0.1838 6,237,173 +0.01(+3.49%)
Aug 14, 2025 0.1900 0.1880 0.1700 0.1776 6,177,997 -0.01(-6.23%)
Aug 13, 2025 0.1966 0.1997 0.1845 0.1894 5,567,356 -0.00(-1.97%)
Aug 12, 2025 0.1860 0.1964 0.1802 0.1932 5,702,545 -0.00(-1.93%)
Aug 11, 2025 0.2132 0.2186 0.1941 0.1970 5,660,674 -0.02(-7.56%)
Aug 08, 2025 0.2234 0.2275 0.2100 0.2131 5,171,060 -0.01(-3.14%)
Aug 07, 2025 0.2110 0.2272 0.2030 0.2200 12,630,711 -0.01(-5.38%)
Aug 06, 2025 0.2608 0.2620 0.2250 0.2325 6,677,796 -0.03(-12.07%)
Aug 05, 2025 0.2600 0.2709 0.2577 0.2644 3,846,318 -0.01(-4.17%)
Aug 04, 2025 0.2619 0.2798 0.2619 0.2759 2,731,665 +0.01(+4.47%)
Aug 01, 2025 0.2916 0.2920 0.2531 0.2641 7,202,589 -0.03(-10.47%)
Jul 31, 2025 0.3050 0.3097 0.2950 0.2950 3,792,940 -0.02(-5.48%)
Jul 30, 2025 0.2947 0.3145 0.2931 0.3121 8,190,637 +0.02(+6.45%)
Jul 29, 2025 0.3000 0.3059 0.2910 0.2932 4,586,364 -0.02(-4.96%)
Jul 28, 2025 0.3036 0.3400 0.3009 0.3085 5,377,786 +0.00(+1.48%)
Jul 25, 2025 0.2990 0.3117 0.2946 0.3040 4,159,023 +0.01(+2.25%)
Jul 24, 2025 0.2900 0.3144 0.2900 0.2973 8,544,552 -0.02(-5.35%)
Jul 23, 2025 0.3192 0.3249 0.3121 0.3141 3,158,899 +0.01(+1.72%)
Jul 22, 2025 0.3146 0.3199 0.3050 0.3088 2,830,012 -0.01(-1.87%)
Jul 21, 2025 0.3000 0.3200 0.3000 0.3147 3,983,696 +0.01(+4.73%)
Jul 18, 2025 0.3000 0.3099 0.2977 0.3005 2,555,090 -0.01(-2.15%)
Jul 17, 2025 0.3048 0.3300 0.2974 0.3071 4,050,786 +0.00(+0.95%)
Jul 16, 2025 0.2900 0.3073 0.2827 0.3042 3,754,793 +0.01(+5.08%)
Jul 15, 2025 0.3100 0.3119 0.2865 0.2895 4,545,048 -0.03(-8.39%)
Jul 14, 2025 0.3109 0.3200 0.3056 0.3160 3,048,314 +0.01(+1.87%)
Jul 11, 2025 0.3181 0.3199 0.3066 0.3102 2,912,237 -0.01(-4.47%)
Jul 10, 2025 0.3156 0.3349 0.3066 0.3247 6,786,125 +0.01(+2.20%)
Jul 09, 2025 0.3277 0.3349 0.3122 0.3177 6,434,575 -0.02(-7.11%)
Jul 08, 2025 0.3450 0.3613 0.3300 0.3420 7,354,258 -0.02(-6.30%)
Jul 07, 2025 0.3620 0.3730 0.3460 0.3650 6,982,938 +0.00(+1.05%)
Jul 03, 2025 0.3941 0.3959 0.3612 0.3612 7,004,448 -0.04(-9.59%)
Jul 02, 2025 0.3734 0.4060 0.3734 0.3995 7,497,231 +0.01(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.