5 DAY PERFORMANCE
-11.65%
1 MONTH PERFORMANCE
+117.84%
3 MONTH PERFORMANCE
+41.20%
6 MONTH PERFORMANCE
-4.07%
YEAR-TO-DATE PERFORMANCE
-51.80%
1 YEAR PERFORMANCE
-77.93%
Nuburu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $0.30 | $0.32 (5.06%) | $0.33 | $0.29 | 7.60 M | $1.87 M |
| 06/12/2025 | $0.34 | $0.32 (-6.01%) | $0.35 | $0.32 | 5.10 M | $1.88 M |
| 06/11/2025 | $0.35 | $0.35 (0%) | $0.38 | $0.33 | 7.51 M | $2.04 M |
| 06/10/2025 | $0.36 | $0.36 (0.25%) | $0.39 | $0.35 | 10.45 M | $2.11 M |
| 06/09/2025 | $0.38 | $0.34 (-9.27%) | $0.40 | $0.32 | 10.54 M | $2.01 M |
| 06/06/2025 | $0.40 | $0.36 (-8.95%) | $0.47 | $0.35 | 22.50 M | $2.13 M |
| 06/05/2025 | $0.39 | $0.41 (5.74%) | $0.44 | $0.38 | 15.86 M | $2.39 M |
| 06/04/2025 | $0.29 | $0.44 (52.07%) | $0.48 | $0.28 | 118.43 M | $2.57 M |
| 06/03/2025 | $0.32 | $0.31 (-3.17%) | $0.34 | $0.29 | 15.16 M | $1.78 M |
| 06/02/2025 | $0.30 | $0.36 (19.35%) | $0.40 | $0.29 | 57.48 M | $2.09 M |
| 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 | $0.18 | $0.19 (3.51%) | $0.20 | $0.14 | 12.39 M | $4.63 M |
| 03/28/2025 | $0.20 | $0.19 (-5.64%) | $0.20 | $0.18 | 4.26 M | $4.59 M |
| 03/27/2025 | $0.20 | $0.20 (2.44%) | $0.21 | $0.19 | 3.16 M | $788.45 K |
| 03/26/2025 | $0.20 | $0.20 (-0.8%) | $0.21 | $0.18 | 2.50 M | $784.92 K |
| 03/25/2025 | $0.21 | $0.20 (-5.22%) | $0.22 | $0.20 | 3.90 M | $799.83 K |
| 03/24/2025 | $0.22 | $0.22 (-2.14%) | $0.23 | $0.21 | 3.31 M | $862.23 K |
| 03/21/2025 | $0.23 | $0.22 (-2.13%) | $0.23 | $0.21 | 3.81 M | $863.41 K |
| 03/20/2025 | $0.24 | $0.23 (-0.68%) | $0.25 | $0.23 | 4.42 M | $922.28 K |
| 03/19/2025 | $0.27 | $0.24 (-12.28%) | $0.29 | $0.23 | 37.12 M | $941.90 K |
| 03/18/2025 | $0.25 | $0.23 (-7.05%) | $0.26 | $0.22 | 3.29 M | $910.50 K |
| 03/17/2025 | $0.22 | $0.24 (8.69%) | $0.26 | $0.22 | 8.49 M | $941.90 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
