Nuburu, Inc. Common Stock (BURU)

0.2301
-0.0199 (-7.96%)
NYSE · Last Trade: Mar 13th, 3:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuburu, Inc. Common Stock (BURU)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/20260.240.250.230.2517,812,6410.25
3/11/20260.250.250.230.2424,508,6910.24
3/10/20260.280.280.270.2717,398,9150.27
3/09/20260.310.310.270.2854,769,7160.28
3/06/20260.290.310.270.3022,701,5830.30
3/05/20260.290.320.280.2928,306,9190.29
3/04/20260.360.360.310.31128,081,0480.31
3/03/20260.250.320.250.2855,526,9310.28
3/02/20260.390.470.250.2825,092,2270.28
2/13/20260.120.000.120.1000.10
2/12/20260.130.130.120.1254,030,6880.12
2/11/20260.140.140.130.1344,348,8740.13
2/10/20260.150.150.110.1370,408,8170.13
2/09/20260.160.160.150.1527,484,6660.15
2/06/20260.160.160.150.1626,490,2370.16
2/05/20260.160.160.140.1629,272,8160.16
2/04/20260.170.170.150.1553,063,1550.15
2/03/20260.180.180.170.1825,050,0120.18
2/02/20260.190.190.180.1830,993,6100.18
1/30/20260.180.210.180.2172,222,5210.21
1/29/20260.180.190.170.1721,285,2620.17
1/28/20260.180.180.170.1822,120,5690.18
1/27/20260.180.180.170.1824,283,4100.18
1/26/20260.200.200.170.1838,744,5730.18
1/23/20260.200.200.180.1956,296,4290.19
1/22/20260.180.190.180.1930,813,0960.19
1/21/20260.180.190.170.1831,508,2800.18
1/20/20260.180.190.170.1827,065,1280.18
1/16/20260.180.180.170.1822,409,5130.18
1/15/20260.190.190.180.1817,642,8690.18
1/14/20260.190.200.180.1938,400,9980.19
1/13/20260.190.200.180.1825,231,5350.18
1/12/20260.190.200.180.2016,061,1120.20
1/09/20260.200.200.190.1914,317,6200.19
1/08/20260.200.210.200.2023,046,0920.20
1/07/20260.200.200.190.2012,973,8730.20
1/06/20260.210.210.190.2018,784,8430.20
1/05/20260.200.210.200.2125,355,3750.21
1/02/20260.170.200.170.2036,708,0830.20
12/31/20250.170.170.160.1626,385,5690.16
12/30/20250.170.180.170.1725,497,8290.17
12/29/20250.170.180.160.1626,898,4250.16
12/26/20250.190.190.170.1825,591,5210.18
12/24/20250.200.200.190.2012,853,9730.20
12/23/20250.210.210.200.2012,326,7440.20
12/22/20250.210.220.210.2114,500,3540.21
12/19/20250.210.230.200.2223,290,9580.22
12/18/20250.200.210.200.2118,383,1600.21
12/17/20250.200.200.190.2016,409,0720.20
12/16/20250.200.210.190.2021,754,5860.20
12/15/20250.210.210.190.2029,059,2800.20