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)

0.1950 -0.0050 (-2.50%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.1952 0.1952 0.1860 0.1950 12,853,973 -0.01(-2.50%)
Dec 23, 2025 0.2089 0.2089 0.1995 0.2000 12,326,744 -0.01(-4.94%)
Dec 22, 2025 0.2148 0.2220 0.2075 0.2104 14,500,354 -0.00(-2.23%)
Dec 19, 2025 0.2051 0.2260 0.2000 0.2152 23,290,958 +0.01(+4.87%)
Dec 18, 2025 0.1979 0.2083 0.1972 0.2052 18,383,160 +0.00(+1.58%)
Dec 17, 2025 0.2000 0.2024 0.1913 0.2020 16,409,072 -0.00(-0.93%)
Dec 16, 2025 0.1970 0.2060 0.1884 0.2039 21,754,586 +0.00(+0.89%)
Dec 15, 2025 0.2083 0.2100 0.1906 0.2021 29,059,280 -0.00(-1.13%)
Dec 12, 2025 0.2140 0.2212 0.2028 0.2044 18,645,882 -0.01(-5.11%)
Dec 11, 2025 0.2163 0.2163 0.2056 0.2154 17,551,962 -0.00(-1.10%)
Dec 10, 2025 0.2205 0.2242 0.2163 0.2178 13,368,911 -0.01(-2.98%)
Dec 09, 2025 0.2238 0.2273 0.2177 0.2245 15,895,149 -0.00(-0.75%)
Dec 08, 2025 0.2359 0.2381 0.2232 0.2262 18,027,720 -0.01(-3.08%)
Dec 05, 2025 0.2500 0.2539 0.2330 0.2334 22,824,926 -0.01(-4.73%)
Dec 04, 2025 0.2285 0.2460 0.2255 0.2450 26,675,464 +0.02(+7.46%)
Dec 03, 2025 0.2193 0.2280 0.2153 0.2280 17,480,792 +0.01(+3.87%)
Dec 02, 2025 0.2289 0.2353 0.2185 0.2195 28,698,350 -0.00(-0.77%)
Dec 01, 2025 0.2600 0.2665 0.2200 0.2212 53,832,008 -0.02(-8.63%)
Nov 28, 2025 0.2235 0.2500 0.2218 0.2421 28,835,188 +0.02(+9.85%)
Nov 26, 2025 0.2049 0.2245 0.2049 0.2204 22,095,200 +0.02(+7.72%)
Nov 25, 2025 0.2053 0.2100 0.1892 0.2046 20,600,346 -0.01(-2.71%)
Nov 24, 2025 0.2135 0.2166 0.2042 0.2103 26,511,888 +0.01(+3.04%)
Nov 21, 2025 0.1900 0.2060 0.1884 0.2041 29,792,640 +0.02(+8.33%)
Nov 20, 2025 0.2175 0.2240 0.1875 0.1884 41,848,384 -0.02(-10.54%)
Nov 19, 2025 0.2091 0.2397 0.2091 0.2106 94,232,744 +0.01(+3.29%)
Nov 18, 2025 0.2016 0.2120 0.1969 0.2039 34,858,104 -0.01(-5.43%)
Nov 17, 2025 0.2354 0.2391 0.2115 0.2156 48,437,856 -0.03(-13.34%)
Nov 14, 2025 0.2491 0.2641 0.2431 0.2488 27,565,952 -0.01(-2.77%)
Nov 13, 2025 0.2690 0.2737 0.2510 0.2559 31,515,016 -0.02(-8.61%)
Nov 12, 2025 0.2800 0.2905 0.2650 0.2800 44,012,464 +0.02(+9.46%)
Nov 11, 2025 0.2650 0.2669 0.2525 0.2558 30,381,922 -0.02(-6.33%)
Nov 10, 2025 0.2920 0.3000 0.2701 0.2731 42,303,692 -0.01(-2.60%)
Nov 07, 2025 0.2600 0.2804 0.2435 0.2804 55,961,748 +0.01(+3.55%)
Nov 06, 2025 0.2972 0.3042 0.2622 0.2708 60,235,304 -0.02(-6.81%)
Nov 05, 2025 0.2900 0.3000 0.2744 0.2906 39,590,468 +0.00(+0.21%)
Nov 04, 2025 0.2909 0.2984 0.2739 0.2900 57,454,640 -0.02(-7.91%)
Nov 03, 2025 0.3327 0.3400 0.3015 0.3149 57,536,304 -0.02(-7.00%)
Oct 31, 2025 0.3485 0.3741 0.3213 0.3386 101,804,256 +0.00(+0.27%)
Oct 30, 2025 0.3410 0.3500 0.3130 0.3377 60,585,088 -0.01(-3.13%)
Oct 29, 2025 0.3800 0.3854 0.3497 0.3486 88,835,192 -0.03(-7.53%)
Oct 28, 2025 0.3726 0.3896 0.3600 0.3770 72,543,912 -0.02(-4.56%)
Oct 27, 2025 0.4268 0.4391 0.3600 0.3950 161,254,720 -0.01(-1.25%)
Oct 24, 2025 0.3250 0.4315 0.3240 0.4000 232,975,120 +0.06(+17.27%)
Oct 23, 2025 0.3479 0.3600 0.3232 0.3411 119,076,128 -0.02(-5.28%)
Oct 22, 2025 0.3598 0.4212 0.2961 0.3601 516,684,928 +0.07(+24.34%)
Oct 21, 2025 0.3097 0.3199 0.2760 0.2896 112,889,928 -0.05(-14.85%)
Oct 20, 2025 0.3697 0.3699 0.3100 0.3401 89,456,984 -0.00(-0.85%)
Oct 17, 2025 0.3488 0.3549 0.3047 0.3430 98,749,712 +0.00(+0.85%)
Oct 16, 2025 0.3900 0.4094 0.3400 0.3401 278,872,256 +0.00(+1.10%)
Oct 15, 2025 0.3714 0.4000 0.3001 0.3364 247,604,896 -0.07(-17.95%)
Oct 14, 2025 0.4329 0.4433 0.3731 0.4100 232,286,784 -0.10(-19.92%)
Oct 13, 2025 0.5211 0.5491 0.4800 0.5120 213,313,168 +0.04(+7.74%)
Oct 10, 2025 0.5440 0.5593 0.4673 0.4752 280,133,408 +0.01(+2.88%)
Oct 09, 2025 0.5500 0.5700 0.4400 0.4619 400,078,464 -0.19(-29.38%)
Oct 08, 2025 0.7018 0.8500 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%)
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.