Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Overview
Currencies
International
Treasuries

Nuburu, Inc. Common Stock (NY:BURU)

0.4619 -0.1922 (-29.38%)
Official Closing Price Updated: 8:00 PM EDT, Oct 9, 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 (%)
Oct 09, 2025 0.5500 0.5700 0.4400 0.4619 400,078,464 -0.19(-29.38%)
Oct 08, 2025 0.7018 0.5118 0.6541 1,137,671,936 +0.18(+37.71%)
Oct 07, 2025 0.3280 0.4994 0.2950 0.4750 1,090,633,984 +0.22(+86.27%)
Oct 06, 2025 0.2680 0.2750 0.2200 0.2550 358,926,016 +0.03(+14.30%)
Oct 03, 2025 0.2883 0.3272 0.2218 0.2231 799,121,664 +0.00(+0.86%)
Oct 02, 2025 0.1835 0.2327 0.1688 0.2212 381,175,776 +0.06(+36.04%)
Oct 01, 2025 0.1695 0.1813 0.1550 0.1626 242,808,832 +0.01(+9.27%)
Sep 30, 2025 0.1460 0.1749 0.1302 0.1488 178,241,616 +0.02(+14.29%)
Sep 29, 2025 0.1310 0.1502 0.1300 0.1302 40,481,728 +0.01(+5.00%)
Sep 26, 2025 0.1368 0.1375 0.1230 0.1240 41,155,192 -0.01(-10.14%)
Sep 25, 2025 0.1403 0.1420 0.1330 0.1380 39,290,488 -0.01(-3.83%)
Sep 24, 2025 0.1499 0.1507 0.1420 0.1435 33,412,832 -0.00(-0.49%)
Sep 23, 2025 0.1451 0.1500 0.1264 0.1442 44,361,960 -0.00(-2.24%)
Sep 22, 2025 0.1441 0.1620 0.1400 0.1475 33,506,812 +0.01(+3.73%)
Sep 19, 2025 0.1482 0.1488 0.1288 0.1422 25,334,988 -0.00(-2.87%)
Sep 18, 2025 0.1446 0.1477 0.1365 0.1464 37,251,368 +0.01(+5.86%)
Sep 17, 2025 0.1390 0.1442 0.1368 0.1383 27,993,968 -0.00(-0.86%)
Sep 16, 2025 0.1500 0.1530 0.1300 0.1395 38,880,808 -0.01(-7.92%)
Sep 15, 2025 0.1675 0.1775 0.1350 0.1515 45,906,704 -0.02(-9.82%)
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%)
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.