5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
-16.55%
3 MONTH PERFORMANCE
+68.10%
6 MONTH PERFORMANCE
-35.75%
YEAR-TO-DATE PERFORMANCE
-64.76%
1 YEAR PERFORMANCE
-42.73%
Nuburu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.25 | $0.23 (-6.64%) | $0.25 | $0.23 | 22.82 M | $25.61 M |
| 12/04/2025 | $0.23 | $0.25 (7.22%) | $0.25 | $0.23 | 28.11 M | $26.89 M |
| 12/03/2025 | $0.22 | $0.23 (3.97%) | $0.23 | $0.22 | 17.72 M | $25.02 M |
| 12/02/2025 | $0.23 | $0.22 (-4.11%) | $0.24 | $0.22 | 29.04 M | $24.09 M |
| 12/01/2025 | $0.26 | $0.22 (-14.92%) | $0.27 | $0.22 | 54.42 M | $24.27 M |
| 11/28/2025 | $0.22 | $0.24 (8.32%) | $0.25 | $0.22 | 28.84 M | $26.57 M |
| 11/26/2025 | $0.20 | $0.22 (7.56%) | $0.22 | $0.20 | 22.10 M | $24.19 M |
| 11/25/2025 | $0.21 | $0.20 (-0.34%) | $0.21 | $0.19 | 21.21 M | $22.45 M |
| 11/24/2025 | $0.21 | $0.21 (-1.5%) | $0.22 | $0.20 | 26.45 M | $23.08 M |
| 11/21/2025 | $0.19 | $0.20 (7.42%) | $0.21 | $0.19 | 29.79 M | $22.40 M |
| 11/20/2025 | $0.22 | $0.19 (-13.38%) | $0.22 | $0.19 | 42.92 M | $20.68 M |
| 11/19/2025 | $0.21 | $0.21 (0.72%) | $0.24 | $0.21 | 95.06 M | $23.11 M |
| 11/18/2025 | $0.20 | $0.20 (1.14%) | $0.21 | $0.20 | 35.58 M | $22.38 M |
| 11/17/2025 | $0.24 | $0.22 (-8.41%) | $0.24 | $0.21 | 49.39 M | $23.66 M |
| 11/14/2025 | $0.25 | $0.25 (-0.12%) | $0.26 | $0.24 | 27.57 M | $27.30 M |
| 11/13/2025 | $0.27 | $0.26 (-4.87%) | $0.27 | $0.25 | 32.60 M | $28.08 M |
| 11/12/2025 | $0.28 | $0.28 (0%) | $0.29 | $0.27 | 44.70 M | $30.73 M |
| 11/11/2025 | $0.27 | $0.26 (-3.47%) | $0.27 | $0.25 | 31.02 M | $28.09 M |
| 11/10/2025 | $0.29 | $0.27 (-6.47%) | $0.30 | $0.27 | 43.31 M | $18.10 M |
| 11/07/2025 | $0.26 | $0.28 (7.85%) | $0.28 | $0.24 | 55.96 M | $18.56 M |
| 11/06/2025 | $0.30 | $0.27 (-8.88%) | $0.30 | $0.26 | 61.28 M | $17.96 M |
| 11/05/2025 | $0.29 | $0.29 (0.21%) | $0.30 | $0.27 | 40.21 M | $19.26 M |
| 11/04/2025 | $0.29 | $0.29 (-0.31%) | $0.30 | $0.27 | 58.55 M | $19.22 M |
| 11/03/2025 | $0.33 | $0.31 (-5.35%) | $0.34 | $0.30 | 58.78 M | $20.87 M |
| 10/31/2025 | $0.35 | $0.34 (-2.84%) | $0.37 | $0.32 | 101.80 M | $22.44 M |
| 10/30/2025 | $0.34 | $0.34 (-0.97%) | $0.35 | $0.31 | 61.00 M | $22.38 M |
| 10/29/2025 | $0.38 | $0.35 (-7.16%) | $0.39 | $0.34 | 89.44 M | $23.11 M |
| 10/28/2025 | $0.37 | $0.38 (1.18%) | $0.39 | $0.36 | 73.39 M | $24.99 M |
| 10/27/2025 | $0.43 | $0.40 (-7.45%) | $0.44 | $0.36 | 162.38 M | $26.18 M |
| 10/24/2025 | $0.33 | $0.40 (23.08%) | $0.43 | $0.32 | 232.98 M | $26.51 M |
| 10/23/2025 | $0.35 | $0.34 (-1.95%) | $0.36 | $0.32 | 120.07 M | $22.61 M |
| 10/22/2025 | $0.36 | $0.36 (0.08%) | $0.42 | $0.30 | 518.97 M | $23.87 M |
| 10/21/2025 | $0.31 | $0.29 (-6.49%) | $0.32 | $0.28 | 113.96 M | $19.20 M |
| 10/20/2025 | $0.37 | $0.34 (-8.01%) | $0.37 | $0.31 | 90.20 M | $22.54 M |
| 10/17/2025 | $0.35 | $0.34 (-1.66%) | $0.35 | $0.30 | 98.75 M | $22.74 M |
| 10/16/2025 | $0.39 | $0.34 (-12.79%) | $0.41 | $0.34 | 280.17 M | $22.54 M |
| 10/15/2025 | $0.37 | $0.34 (-9.42%) | $0.40 | $0.30 | 248.66 M | $22.30 M |
| 10/14/2025 | $0.43 | $0.41 (-5.29%) | $0.44 | $0.37 | 233.81 M | $27.18 M |
| 10/13/2025 | $0.52 | $0.51 (-1.75%) | $0.55 | $0.48 | 215.02 M | $33.94 M |
| 10/10/2025 | $0.54 | $0.48 (-12.65%) | $0.56 | $0.47 | 280.13 M | $31.50 M |
| 10/09/2025 | $0.55 | $0.46 (-16.02%) | $0.57 | $0.44 | 402.35 M | $30.62 M |
| 10/08/2025 | $0.70 | $0.65 (-6.8%) | $0.85 | $0.51 | 1.14 B | $43.36 M |
| 10/07/2025 | $0.33 | $0.48 (44.82%) | $0.50 | $0.30 | 1.11 B | $31.49 M |
| 10/06/2025 | $0.27 | $0.26 (-4.85%) | $0.28 | $0.22 | 363.21 M | $16.90 M |
| 10/03/2025 | $0.29 | $0.22 (-22.62%) | $0.33 | $0.22 | 799.12 M | $14.79 M |
| 10/02/2025 | $0.18 | $0.22 (20.54%) | $0.23 | $0.17 | 408.32 M | $14.66 M |
| 10/01/2025 | $0.17 | $0.16 (-4.07%) | $0.18 | $0.16 | 246.24 M | $10.78 M |
| 09/30/2025 | $0.15 | $0.15 (1.92%) | $0.17 | $0.13 | 181.23 M | $9.86 M |
| 09/29/2025 | $0.13 | $0.13 (-0.61%) | $0.15 | $0.13 | 42.14 M | $8.63 M |
| 09/26/2025 | $0.14 | $0.12 (-9.36%) | $0.14 | $0.12 | 41.16 M | $8.22 M |
| 09/25/2025 | $0.14 | $0.14 (-1.64%) | $0.14 | $0.13 | 39.63 M | $9.15 M |
| 09/24/2025 | $0.15 | $0.14 (-4.27%) | $0.15 | $0.14 | 33.77 M | $9.51 M |
| 09/23/2025 | $0.15 | $0.14 (-0.62%) | $0.15 | $0.13 | 44.71 M | $9.56 M |
| 09/22/2025 | $0.14 | $0.15 (2.36%) | $0.16 | $0.14 | 33.79 M | $9.78 M |
| 09/19/2025 | $0.15 | $0.14 (-4.05%) | $0.15 | $0.13 | 25.34 M | $9.43 M |
| 09/18/2025 | $0.14 | $0.15 (1.24%) | $0.15 | $0.14 | 37.43 M | $9.70 M |
| 09/17/2025 | $0.14 | $0.14 (-0.5%) | $0.14 | $0.14 | 28.15 M | $9.15 M |
| 09/16/2025 | $0.15 | $0.14 (-8.82%) | $0.15 | $0.13 | 39.45 M | $9.28 M |
| 09/15/2025 | $0.17 | $0.15 (-9.55%) | $0.18 | $0.14 | 46.03 M | $10.08 M |
| 09/12/2025 | $0.15 | $0.17 (12%) | $0.17 | $0.15 | 26.81 M | $11.14 M |
| 09/11/2025 | $0.14 | $0.15 (9.55%) | $0.15 | $0.14 | 23.16 M | $10.11 M |
| 09/10/2025 | $0.14 | $0.14 (-0.21%) | $0.15 | $0.14 | 15.17 M | $9.26 M |
| 09/09/2025 | $0.14 | $0.15 (7.63%) | $0.15 | $0.14 | 21.95 M | $9.92 M |
| 09/08/2025 | $0.14 | $0.14 (-0.64%) | $0.14 | $0.12 | 18.54 M | $9.23 M |
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.
