5 DAY PERFORMANCE
+136.72%
1 MONTH PERFORMANCE
+132.32%
3 MONTH PERFORMANCE
-77.12%
6 MONTH PERFORMANCE
-87.15%
YEAR-TO-DATE PERFORMANCE
-90.98%
1 YEAR PERFORMANCE
+120.71%
Nuburu, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/30/2025 | $0.43 | $0.37 (-14.42%) | $0.53 | $0.36 | 660.95 M | $2.15 M |
05/29/2025 | $0.15 | $0.20 (31.34%) | $0.20 | $0.15 | 139.30 M | $1.18 M |
05/28/2025 | $0.16 | $0.15 (-4.19%) | $0.16 | $0.15 | 2.85 M | $880.26 K |
05/27/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.15 | 2.16 M | $941.55 K |
05/23/2025 | $0.17 | $0.16 (-5.93%) | $0.17 | $0.16 | 3.51 M | $925.21 K |
05/22/2025 | $0.16 | $0.17 (4.42%) | $0.17 | $0.15 | 9.30 M | $966.07 K |
05/21/2025 | $0.16 | $0.15 (-4.91%) | $0.16 | $0.15 | 4.73 M | $893.10 K |
05/20/2025 | $0.15 | $0.15 (2.25%) | $0.16 | $0.15 | 8.34 M | $903.61 K |
05/19/2025 | $0.15 | $0.15 (0.94%) | $0.16 | $0.15 | 2.44 M | $882.01 K |
05/16/2025 | $0.15 | $0.15 (2.76%) | $0.16 | $0.14 | 9.09 M | $869.76 K |
05/15/2025 | $0.14 | $0.15 (2.23%) | $0.15 | $0.14 | 3.46 M | $857.50 K |
05/14/2025 | $0.14 | $0.15 (5.71%) | $0.16 | $0.14 | 4.69 M | $863.92 K |
05/13/2025 | $0.16 | $0.14 (-13.38%) | $0.16 | $0.14 | 6.95 M | $820.14 K |
05/12/2025 | $0.15 | $0.17 (8.36%) | $0.17 | $0.14 | 24.87 M | $968.99 K |
05/09/2025 | $0.14 | $0.15 (3.05%) | $0.16 | $0.14 | 6.82 M | $868.59 K |
05/08/2025 | $0.14 | $0.14 (4.93%) | $0.15 | $0.14 | 6.08 M | $845.24 K |
05/07/2025 | $0.14 | $0.14 (-0.07%) | $0.15 | $0.14 | 1.62 M | $817.22 K |
05/06/2025 | $0.16 | $0.14 (-10.5%) | $0.16 | $0.14 | 3.39 M | $830.65 K |
05/05/2025 | $0.17 | $0.16 (-6.47%) | $0.17 | $0.16 | 3.94 M | $928.13 K |
05/02/2025 | $0.16 | $0.17 (2.39%) | $0.18 | $0.16 | 3.76 M | $974.83 K |
05/01/2025 | $0.15 | $0.16 (8.97%) | $0.17 | $0.15 | 4.91 M | $942.72 K |
04/30/2025 | $0.15 | $0.15 (-0.41%) | $0.15 | $0.14 | 2.48 M | $858.66 K |
04/29/2025 | $0.16 | $0.15 (-4.12%) | $0.16 | $0.13 | 3.32 M | $869.76 K |
04/28/2025 | $0.16 | $0.16 (-1.82%) | $0.16 | $0.15 | 1.50 M | $915.29 K |
04/25/2025 | $0.16 | $0.16 (5.1%) | $0.16 | $0.15 | 2.91 M | $950.89 K |
04/24/2025 | $0.16 | $0.16 (-0.32%) | $0.16 | $0.15 | 2.03 M | $618.12 K |
04/23/2025 | $0.16 | $0.16 (-0.93%) | $0.16 | $0.16 | 2.44 M | $624.01 K |
04/22/2025 | $0.17 | $0.16 (-2.18%) | $0.17 | $0.15 | 4.40 M | $633.82 K |
04/21/2025 | $0.17 | $0.16 (-7.06%) | $0.17 | $0.15 | 2.10 M | $620.08 K |
04/17/2025 | $0.17 | $0.17 (-0.41%) | $0.18 | $0.16 | 1.87 M | $983.00 K |
04/16/2025 | $0.17 | $0.17 (-0.35%) | $0.17 | $0.16 | 2.35 M | $988.84 K |
04/15/2025 | $0.18 | $0.18 (-2.32%) | $0.19 | $0.18 | 7.59 M | $1.03 M |
04/14/2025 | $0.17 | $0.18 (3.84%) | $0.19 | $0.17 | 2.49 M | $1.04 M |
04/11/2025 | $0.17 | $0.17 (4.07%) | $0.18 | $0.16 | 2.23 M | $682.09 K |
04/10/2025 | $0.17 | $0.17 (-2.59%) | $0.17 | $0.16 | 2.56 M | $649.91 K |
04/09/2025 | $0.17 | $0.17 (0.71%) | $0.18 | $0.16 | 2.69 M | $670.71 K |
04/08/2025 | $0.18 | $0.17 (-3.91%) | $0.18 | $0.17 | 2.50 M | $675.42 K |
04/07/2025 | $0.16 | $0.18 (12.17%) | $0.19 | $0.16 | 5.42 M | $723.69 K |
04/04/2025 | $0.17 | $0.17 (1.19%) | $0.18 | $0.16 | 3.81 M | $667.18 K |
04/03/2025 | $0.17 | $0.17 (1.55%) | $0.17 | $0.17 | 2.22 M | $668.36 K |
04/02/2025 | $0.17 | $0.18 (2.34%) | $0.18 | $0.16 | 5.92 M | $686.80 K |
04/01/2025 | $0.20 | $0.18 (-10.55%) | $0.22 | $0.17 | 15.39 M | $702.11 K |
03/31/2025 | $1.14 | $1.18 (3.51%) | $1.23 | $0.90 | 1.98 M | $4.63 M |
03/28/2025 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.11 | 680.45 K | $4.59 M |
03/27/2025 | $1.23 | $1.26 (2.44%) | $1.31 | $1.22 | 504.08 K | $788.45 K |
03/26/2025 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.13 | 399.77 K | $784.92 K |
03/25/2025 | $1.34 | $1.27 (-5.22%) | $1.39 | $1.27 | 622.88 K | $799.83 K |
03/24/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.33 | 527.79 K | $862.23 K |
03/21/2025 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.33 | 608.55 K | $863.41 K |
03/20/2025 | $1.48 | $1.47 (-0.68%) | $1.58 | $1.44 | 705.80 K | $922.28 K |
03/19/2025 | $1.71 | $1.50 (-12.28%) | $1.80 | $1.46 | 5.92 M | $941.90 K |
03/18/2025 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.38 | 524.37 K | $910.50 K |
03/17/2025 | $1.38 | $1.50 (8.7%) | $1.65 | $1.38 | 1.36 M | $941.90 K |
03/14/2025 | $1.39 | $1.42 (2.16%) | $1.47 | $1.32 | 1.08 M | $892.45 K |
03/13/2025 | $1.25 | $1.42 (13.6%) | $1.51 | $1.19 | 2.15 M | $890.88 K |
03/12/2025 | $1.42 | $1.38 (-2.82%) | $1.58 | $1.25 | 18.50 M | $863.41 K |
03/11/2025 | $1.03 | $1.06 (2.91%) | $1.09 | $0.98 | 3.60 M | $667.18 K |
03/10/2025 | $1.23 | $1.07 (-13.01%) | $1.23 | $1.01 | 1.42 M | $673.46 K |
03/07/2025 | $1.22 | $1.19 (-2.46%) | $1.28 | $1.14 | 1.48 M | $747.63 K |
03/06/2025 | $1.30 | $1.29 (-0.77%) | $1.37 | $1.19 | 2.13 M | $812.39 K |
03/05/2025 | $1.47 | $1.32 (-10.2%) | $1.53 | $1.28 | 2.74 M | $831.23 K |
03/04/2025 | $1.59 | $1.27 (-20.13%) | $1.61 | $1.25 | 1.35 M | $800.61 K |
03/03/2025 | $1.70 | $1.64 (-3.53%) | $1.99 | $1.44 | 2.11 M | $1.03 M |