Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2026	0.2030	0.2888	0.2015	0.2602	141,805,440	+0.06(+30.10%)
Apr 20, 2026	0.2000	0.2089	0.2000	0.2000	10,498,234	-0.00(-0.25%)
Apr 17, 2026	0.2010	0.2150	0.2005	0.2005	14,703,959	-0.00(-0.50%)
Apr 16, 2026	0.2108	0.2117	0.1958	0.2015	14,410,504	-0.02(-8.20%)
Apr 15, 2026	0.2032	0.2242	0.2019	0.2195	29,364,774	+0.02(+7.86%)
Apr 14, 2026	0.1900	0.2066	0.1900	0.2035	20,526,878	+0.01(+6.82%)
Apr 13, 2026	0.1908	0.1947	0.1865	0.1905	19,193,004	-0.00(-1.30%)
Apr 10, 2026	0.2151	0.2195	0.1891	0.1930	39,840,376	-0.02(-8.18%)
Apr 09, 2026	0.1902	0.2200	0.1887	0.2102	48,301,352	+0.02(+11.45%)
Apr 08, 2026	0.1932	0.2052	0.1800	0.1886	68,260,832	+0.01(+4.60%)
Apr 07, 2026	0.1712	0.1803	0.1671	0.1803	13,191,424	+0.00(+2.56%)
Apr 06, 2026	0.1807	0.1860	0.1710	0.1758	16,904,352	-0.00(-2.44%)
Apr 02, 2026	0.1667	0.1869	0.1612	0.1802	16,978,704	+0.01(+3.98%)
Apr 01, 2026	0.1780	0.1799	0.1716	0.1733	16,107,192	-0.00(-2.26%)
Mar 31, 2026	0.1689	0.1990	0.1599	0.1773	87,087,904	+0.02(+12.86%)
Mar 30, 2026	0.1700	0.1700	0.1528	0.1571	17,578,708	-0.02(-10.07%)
Mar 27, 2026	0.1755	0.1755	0.1655	0.1747	16,897,010	-0.01(-5.00%)
Mar 26, 2026	0.1848	0.1850	0.1719	0.1839	25,955,354	+0.00(+1.04%)
Mar 25, 2026	0.1985	0.2000	0.1785	0.1820	83,232,752	+0.00(+1.56%)
Mar 24, 2026	0.1880	0.1880	0.1728	0.1792	21,806,512	-0.01(-4.12%)
Mar 23, 2026	0.2040	0.2040	0.1805	0.1869	28,756,348	-0.02(-9.23%)
Mar 20, 2026	0.1921	0.2187	0.1828	0.2059	72,581,520	+0.03(+16.39%)
Mar 19, 2026	0.1950	0.1966	0.1709	0.1769	49,011,812	-0.01(-6.89%)
Mar 18, 2026	0.2008	0.2186	0.1850	0.1900	158,141,776	+0.02(+12.36%)
Mar 17, 2026	0.1920	0.1926	0.1658	0.1691	22,695,776	-0.02(-12.16%)
Mar 16, 2026	0.2159	0.2162	0.1879	0.1925	19,328,502	-0.04(-15.53%)
Mar 13, 2026	0.2500	0.2500	0.2247	0.2279	18,107,188	-0.02(-8.80%)
Mar 12, 2026	0.2388	0.2522	0.2300	0.2499	17,812,640	+0.01(+4.82%)
Mar 11, 2026	0.2505	0.2529	0.2332	0.2384	24,508,700	-0.03(-10.11%)
Mar 10, 2026	0.2834	0.2834	0.2650	0.2652	17,398,916	-0.02(-6.82%)
Mar 09, 2026	0.3100	0.3126	0.2679	0.2846	54,769,716	-0.01(-4.56%)
Mar 06, 2026	0.2890	0.3125	0.2718	0.2982	22,701,584	+0.01(+4.56%)
Mar 05, 2026	0.2875	0.3165	0.2770	0.2852	28,306,920	-0.02(-7.34%)
Mar 04, 2026	0.3601	0.3650	0.3051	0.3078	128,081,048	+0.03(+9.50%)
Mar 03, 2026	0.2531	0.3200	0.2500	0.2811	55,527,440	+0.00(+0.39%)
Mar 02, 2026	0.3901	0.4680	0.2500	0.2800	25,092,228	+0.18(+193.19%)
Feb 13, 2026				0.0955	0	-0.02(-20.42%)
Feb 12, 2026	0.1314	0.1315	0.1168	0.1200	54,030,688	-0.01(-7.62%)
Feb 11, 2026	0.1387	0.1390	0.1280	0.1299	44,347,576	-0.00(-0.15%)
Feb 10, 2026	0.1500	0.1522	0.1089	0.1301	70,408,816	-0.02(-12.27%)
Feb 09, 2026	0.1560	0.1585	0.1483	0.1483	27,484,666	-0.01(-7.31%)
Feb 06, 2026	0.1600	0.1624	0.1515	0.1600	26,490,236	+0.00(+1.14%)
Feb 05, 2026	0.1600	0.1600	0.1365	0.1582	29,270,804	+0.00(+2.59%)
Feb 04, 2026	0.1700	0.1718	0.1497	0.1542	53,063,156	-0.02(-12.14%)
Feb 03, 2026	0.1828	0.1838	0.1730	0.1755	25,050,012	-0.01(-4.05%)

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 Privacy Policy and Terms Of Service.

Financial News

Nuburu, Inc. Common Stock (NY:BURU)

Historical Prices

Popular Pages