Skip to main content

Nuburu, Inc. Common Stock (NY: BURU )

0.4329 +0.0072 (+1.69%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.4051 0.4451 0.4051 0.4329 814,915 +0.01(+1.69%)
Dec 23, 2024 0.4600 0.4574 0.3908 0.4257 2,475,573 -0.05(-11.13%)
Dec 20, 2024 0.4299 0.4794 0.4004 0.4790 4,381,919 +0.04(+8.69%)
Dec 19, 2024 0.4125 0.4500 0.3518 0.4407 7,591,839 +0.08(+22.38%)
Dec 18, 2024 0.2778 0.3800 0.2757 0.3601 18,419,710 +0.09(+32.93%)
Dec 17, 2024 0.2910 0.2991 0.2604 0.2709 6,169,800 -0.03(-9.67%)
Dec 16, 2024 0.3273 0.3290 0.2900 0.2999 8,967,899 -0.03(-10.16%)
Dec 13, 2024 0.3700 0.3999 0.2000 0.3338 29,829,384 -0.17(-33.27%)
Dec 12, 2024 0.4499 0.5280 0.2646 0.5002 152,638,512 +0.25(+101.69%)
Dec 11, 2024 0.4950 0.5140 0.1600 0.2480 29,477,986 -0.18(-42.46%)
Dec 10, 2024 0.4336 0.4350 0.4200 0.4310 626,864 -0.01(-2.05%)
Dec 09, 2024 0.4200 0.4450 0.4000 0.4400 2,080,487 +0.03(+7.32%)
Dec 06, 2024 0.4100 0.4247 0.4007 0.4100 947,075 -0.01(-2.36%)
Dec 05, 2024 0.4201 0.4343 0.4100 0.4199 797,586 -0.02(-3.47%)
Dec 04, 2024 0.4650 0.4650 0.4170 0.4350 671,704 -0.02(-3.38%)
Dec 03, 2024 0.4800 0.4773 0.4502 0.4502 641,396 -0.02(-4.21%)
Dec 02, 2024 0.4700 0.4883 0.4350 0.4700 1,988,251 +0.00(+0.53%)
Nov 29, 2024 0.4631 0.4788 0.4502 0.4675 523,069 +0.01(+1.56%)
Nov 27, 2024 0.4549 0.4800 0.4413 0.4603 674,034 +0.01(+2.06%)
Nov 26, 2024 0.4376 0.4843 0.4311 0.4510 1,208,242 +0.00(+0.45%)
Nov 25, 2024 0.4638 0.4638 0.4300 0.4490 1,229,628 -0.02(-4.75%)
Nov 22, 2024 0.4600 0.4900 0.4535 0.4714 1,083,893 +0.01(+2.50%)
Nov 21, 2024 0.4430 0.4775 0.4414 0.4599 984,151 -0.01(-1.29%)
Nov 20, 2024 0.4821 0.4840 0.4455 0.4659 1,186,057 -0.02(-3.90%)
Nov 19, 2024 0.4199 0.4912 0.4199 0.4848 2,834,160 +0.05(+12.30%)
Nov 18, 2024 0.4300 0.4377 0.4029 0.4317 1,528,276 +0.00(+0.40%)
Nov 15, 2024 0.4200 0.4540 0.4001 0.4300 3,990,979 +0.02(+4.90%)
Nov 14, 2024 0.4188 0.5249 0.3839 0.4099 16,033,558 -0.00(-0.97%)
Nov 13, 2024 0.4160 0.4270 0.4000 0.4139 2,000,507 -0.01(-3.07%)
Nov 12, 2024 0.4454 0.4700 0.4160 0.4270 3,514,067 -0.00(-0.70%)
Nov 11, 2024 0.4159 0.4564 0.4053 0.4300 1,721,159 +0.02(+3.64%)
Nov 08, 2024 0.4463 0.4789 0.4010 0.4149 2,175,980 -0.06(-12.28%)
Nov 07, 2024 0.4394 0.4739 0.4214 0.4730 4,072,757 +0.04(+10.00%)
Nov 06, 2024 0.4800 0.4988 0.3969 0.4300 4,191,046 -0.10(-18.87%)
Nov 05, 2024 0.5350 0.5850 0.4800 0.5300 4,428,708 +0.01(+1.15%)
Nov 04, 2024 0.4911 0.5600 0.4861 0.5240 6,910,395 +0.01(+2.75%)
Nov 01, 2024 0.5125 0.6702 0.4600 0.5100 35,015,632 +0.06(+13.33%)
Oct 31, 2024 0.4741 0.4895 0.4311 0.4500 1,262,805 -0.03(-5.36%)
Oct 30, 2024 0.4753 0.4798 0.4306 0.4755 1,412,810 -0.01(-2.16%)
Oct 29, 2024 0.5601 0.5601 0.4600 0.4860 5,255,930 -0.10(-16.78%)
Oct 28, 2024 0.7000 0.7300 0.4636 0.5840 10,262,279 -0.06(-10.00%)
Oct 25, 2024 0.6600 0.7175 0.5830 0.6489 8,910,340 +0.02(+2.98%)
Oct 24, 2024 0.5752 0.7598 0.5213 0.6301 17,479,296 +0.08(+14.56%)
Oct 23, 2024 0.5830 0.6000 0.4638 0.5500 2,811,412 -0.06(-9.23%)
Oct 22, 2024 0.6000 0.6168 0.5711 0.6059 1,607,985 -0.02(-3.09%)
Oct 21, 2024 0.6321 0.6548 0.6000 0.6252 2,109,602 -0.02(-3.82%)
Oct 18, 2024 0.6759 0.6970 0.6030 0.6500 4,359,170 -0.03(-4.83%)
Oct 17, 2024 0.7216 0.7396 0.6120 0.6830 7,349,950 -0.04(-6.00%)
Oct 16, 2024 1.070 1.600 0.6451 0.7266 38,139,200 -0.00(-0.47%)
Oct 15, 2024 1.090 1.120 0.7102 0.7300 6,543,760 -0.37(-33.64%)
Oct 14, 2024 1.090 1.270 1.040 1.100 5,094,266 +0.06(+5.77%)
Oct 11, 2024 1.070 1.170 0.9900 1.040 4,283,489 +0.01(+0.97%)
Oct 10, 2024 1.320 1.480 0.8500 1.030 18,673,924 -0.15(-12.71%)
Oct 09, 2024 1.170 1.340 1.010 1.180 41,410,292 +0.17(+16.83%)
Oct 08, 2024 0.6000 1.200 0.5726 1.010 117,893,120 +0.56(+125.90%)
Oct 07, 2024 0.4855 0.4929 0.4000 0.4471 4,398,199 -0.02(-5.07%)
Oct 04, 2024 0.5400 0.6400 0.4413 0.4710 7,715,872 +0.02(+4.67%)
Oct 03, 2024 0.4510 0.4792 0.4301 0.4500 3,259,753 -0.00(-0.68%)
Oct 02, 2024 0.4900 0.5100 0.4401 0.4531 178,412 +0.00(+0.04%)
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 following
Privacy Policy and Terms and Conditions.