ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nuburu, Inc. Common Stock (NY:BURU)

0.1747 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.1933 0.1942 0.1810 0.1829 30,993,632 -0.03(-12.90%)
Jan 30, 2026 0.1790 0.2100 0.1759 0.2100 72,222,520 +0.04(+23.02%)
Jan 29, 2026 0.1850 0.1875 0.1701 0.1707 21,285,262 -0.01(-7.23%)
Jan 28, 2026 0.1800 0.1848 0.1730 0.1840 22,120,568 +0.01(+3.55%)
Jan 27, 2026 0.1800 0.1803 0.1710 0.1777 24,283,410 -0.00(-0.95%)
Jan 26, 2026 0.1950 0.1957 0.1720 0.1794 38,744,572 -0.01(-6.17%)
Jan 23, 2026 0.1980 0.2012 0.1840 0.1912 56,296,428 +0.00(+1.92%)
Jan 22, 2026 0.1814 0.1900 0.1776 0.1876 30,813,096 +0.01(+5.45%)
Jan 21, 2026 0.1815 0.1916 0.1720 0.1779 31,507,702 +0.00(+0.28%)
Jan 20, 2026 0.1812 0.1867 0.1737 0.1774 27,065,428 +0.00(+0.74%)
Jan 16, 2026 0.1801 0.1822 0.1736 0.1761 22,409,512 -0.01(-4.14%)
Jan 15, 2026 0.1900 0.1905 0.1835 0.1837 17,642,868 -0.01(-3.11%)
Jan 14, 2026 0.1936 0.1965 0.1830 0.1896 38,400,976 +0.01(+6.70%)
Jan 13, 2026 0.1927 0.1954 0.1762 0.1777 25,231,536 -0.02(-9.24%)
Jan 12, 2026 0.1900 0.2015 0.1850 0.1958 16,062,056 +0.00(+2.46%)
Jan 09, 2026 0.2028 0.2028 0.1904 0.1911 14,317,620 -0.01(-4.45%)
Jan 08, 2026 0.1979 0.2130 0.1957 0.2000 23,046,092 +0.00(+1.57%)
Jan 07, 2026 0.2000 0.2026 0.1930 0.1969 12,973,873 -0.01(-3.34%)
Jan 06, 2026 0.2075 0.2099 0.1922 0.2037 18,784,844 -0.00(-1.12%)
Jan 05, 2026 0.2041 0.2115 0.1966 0.2060 25,355,376 +0.01(+2.95%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.