5 DAY PERFORMANCE
-15.71%
1 MONTH PERFORMANCE
-53.49%
3 MONTH PERFORMANCE
-56.01%
6 MONTH PERFORMANCE
-86.60%
YEAR-TO-DATE PERFORMANCE
-69.60%
1 YEAR PERFORMANCE
-96.97%
Nuburu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $0.19 | $0.20 (5.32%) | $0.27 | $0.18 | 14.64 M | $785,308 |
| 02/19/2025 | $0.20 | $0.19 (-3.34%) | $0.20 | $0.17 | 7.55 M | $760,976 |
| 02/18/2025 | $0.23 | $0.20 (-12.22%) | $0.24 | $0.18 | 7.35 M | $803,754 |
| 02/14/2025 | $0.24 | $0.24 (2.13%) | $0.27 | $0.22 | 3.02 M | $941,899 |
| 02/13/2025 | $0.22 | $0.24 (6.53%) | $0.26 | $0.21 | 4.41 M | $922,276 |
| 02/12/2025 | $0.25 | $0.25 (2.41%) | $0.27 | $0.24 | 4.58 M | $985,070 |
| 02/11/2025 | $0.31 | $0.26 (-15.09%) | $0.31 | $0.23 | 5.91 M | $1.02 M |
| 02/10/2025 | $0.28 | $0.31 (10.16%) | $0.33 | $0.27 | 6.37 M | $1.22 M |
| 02/07/2025 | $0.24 | $0.26 (9.03%) | $0.27 | $0.23 | 5.02 M | $1.03 M |
| 02/06/2025 | $0.22 | $0.24 (7.74%) | $0.28 | $0.20 | 10.95 M | $944,646 |
| 02/05/2025 | $0.27 | $0.22 (-19.48%) | $0.33 | $0.15 | 18.78 M | $843,785 |
| 02/04/2025 | $0.30 | $0.29 (-5.16%) | $0.31 | $0.28 | 1.99 M | $1.13 M |
| 02/03/2025 | $0.29 | $0.32 (8.78%) | $0.35 | $0.28 | 5.19 M | $1.25 M |
| 01/31/2025 | $0.31 | $0.31 (-1.29%) | $0.33 | $0.29 | 3.29 M | $1.20 M |
| 01/30/2025 | $0.35 | $0.31 (-12.37%) | $0.37 | $0.27 | 4.31 M | $1.21 M |
| 01/29/2025 | $0.37 | $0.35 (-5.66%) | $0.38 | $0.33 | 2.08 M | $1.37 M |
| 01/28/2025 | $0.38 | $0.38 (0.13%) | $0.41 | $0.36 | 1.54 M | $1.50 M |
| 01/27/2025 | $0.39 | $0.40 (1.64%) | $0.41 | $0.36 | 1.32 M | $1.55 M |
| 01/24/2025 | $0.42 | $0.39 (-7.25%) | $0.43 | $0.39 | 2.67 M | $1.54 M |
| 01/23/2025 | $0.40 | $0.43 (7.62%) | $0.50 | $0.39 | 13.26 M | $1.69 M |
| 01/22/2025 | $0.43 | $0.38 (-11.01%) | $0.43 | $0.36 | 1.74 M | $1.48 M |
| 01/21/2025 | $0.43 | $0.44 (1.99%) | $0.48 | $0.42 | 542,000 | $1.71 M |
| 01/17/2025 | $0.46 | $0.45 (-2.41%) | $0.46 | $0.43 | 988,635 | $1.75 M |
| 01/16/2025 | $0.44 | $0.44 (-1.29%) | $0.47 | $0.40 | 929,205 | $1.71 M |
| 01/15/2025 | $0.43 | $0.45 (6.28%) | $0.52 | $0.40 | 2.44 M | $1.77 M |
| 01/14/2025 | $0.49 | $0.47 (-4.86%) | $0.52 | $0.45 | 554,600 | $1.85 M |
| 01/13/2025 | $0.52 | $0.50 (-3.29%) | $0.53 | $0.47 | 1.21 M | $1.97 M |
| 01/10/2025 | $0.56 | $0.51 (-9.46%) | $0.57 | $0.48 | 984,205 | $2.00 M |
| 01/08/2025 | $0.62 | $0.56 (-9.82%) | $0.64 | $0.53 | 2.06 M | $2.20 M |
| 01/07/2025 | $0.72 | $0.69 (-4.36%) | $0.75 | $0.65 | 900,734 | $2.71 M |
| 01/06/2025 | $0.75 | $0.74 (-0.56%) | $0.77 | $0.70 | 1.68 M | $2.91 M |
| 01/03/2025 | $0.76 | $0.70 (-8.21%) | $0.79 | $0.67 | 2.27 M | $2.74 M |
| 01/02/2025 | $0.71 | $0.80 (13.33%) | $0.89 | $0.67 | 4.15 M | $3.14 M |
| 12/31/2024 | $0.81 | $0.67 (-17.85%) | $0.81 | $0.62 | 3.79 M | $2.61 M |
| 12/30/2024 | $0.62 | $0.80 (27.8%) | $0.99 | $0.53 | 17.01 M | $3.12 M |
| 12/27/2024 | $0.45 | $0.57 (26.95%) | $0.59 | $0.41 | 10.04 M | $2.24 M |
| 12/26/2024 | $0.44 | $0.44 (0.68%) | $0.49 | $0.42 | 2.53 M | $1.74 M |
| 12/24/2024 | $0.41 | $0.43 (6.86%) | $0.45 | $0.41 | 814,915 | $1.70 M |
| 12/23/2024 | $0.46 | $0.43 (-6.93%) | $0.46 | $0.39 | 2.51 M | $1.67 M |
| 12/20/2024 | $0.43 | $0.48 (11.42%) | $0.48 | $0.40 | 4.38 M | $1.88 M |
| 12/19/2024 | $0.41 | $0.44 (6.11%) | $0.45 | $0.35 | 8.26 M | $1.72 M |
| 12/18/2024 | $0.28 | $0.36 (29.63%) | $0.38 | $0.28 | 18.51 M | $1.41 M |
| 12/17/2024 | $0.29 | $0.27 (-6.91%) | $0.30 | $0.26 | 6.24 M | $1.06 M |
| 12/16/2024 | $0.33 | $0.30 (-8.37%) | $0.33 | $0.29 | 9.17 M | $1.18 M |
| 12/13/2024 | $0.37 | $0.33 (-9.78%) | $0.40 | $0.20 | 29.83 M | $1.31 M |
| 12/12/2024 | $0.45 | $0.50 (11.18%) | $0.53 | $0.26 | 155.55 M | $1.96 M |
| 12/11/2024 | $0.50 | $0.25 (-49.9%) | $0.51 | $0.16 | 34.82 M | $973,296 |
| 12/10/2024 | $0.43 | $0.43 (-0.6%) | $0.44 | $0.42 | 638,610 | $1.69 M |
| 12/09/2024 | $0.42 | $0.44 (4.76%) | $0.45 | $0.40 | 2.10 M | $1.73 M |
| 12/06/2024 | $0.41 | $0.41 (0%) | $0.42 | $0.40 | 947,100 | $1.61 M |
| 12/05/2024 | $0.42 | $0.42 (-0.05%) | $0.43 | $0.41 | 813,300 | $1.65 M |
| 12/04/2024 | $0.47 | $0.44 (-6.45%) | $0.47 | $0.42 | 674,331 | $1.71 M |
| 12/03/2024 | $0.48 | $0.45 (-5.68%) | $0.48 | $0.45 | 713,900 | $1.77 M |
| 12/02/2024 | $0.47 | $0.47 (0%) | $0.49 | $0.44 | 2.01 M | $1.84 M |
| 11/29/2024 | $0.46 | $0.47 (0.95%) | $0.48 | $0.45 | 523,100 | $1.83 M |
| 11/27/2024 | $0.45 | $0.46 (1.19%) | $0.48 | $0.44 | 674,034 | $1.81 M |
| 11/26/2024 | $0.44 | $0.45 (3.06%) | $0.48 | $0.43 | 1.21 M | $1.77 M |
| 11/25/2024 | $0.46 | $0.45 (-3.19%) | $0.46 | $0.43 | 1.28 M | $1.76 M |
| 11/22/2024 | $0.46 | $0.47 (2.48%) | $0.49 | $0.45 | 1.08 M | $1.85 M |
| 11/21/2024 | $0.44 | $0.46 (3.81%) | $0.48 | $0.44 | 1.00 M | $1.80 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.
