Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Nuburu, Inc. Common Stock (NY:BURU)

0.2421 +0.0217 (+9.85%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 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 (%)
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%)
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 27,993,936 -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 39,621,000 -0.02(-11.90%)
Sep 03, 2025 0.2188 0.2188 0.1631 0.1698 204,977,760 +0.01(+4.88%)
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.
© 2025 FinancialContent. All rights reserved.