5 DAY PERFORMANCE
+4.17%
1 MONTH PERFORMANCE
-43.21%
3 MONTH PERFORMANCE
-50.96%
6 MONTH PERFORMANCE
-40.48%
YEAR-TO-DATE PERFORMANCE
-37.19%
1 YEAR PERFORMANCE
-51.05%
Nuburu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 113.68 M | $10.54 M |
| 02/13/2026 | $0.11 | $0.10 (-12.73%) | $0.11 | $0.09 | 113.68 M | $10.48 M |
| 02/12/2026 | $0.13 | $0.12 (-8.4%) | $0.13 | $0.12 | 54.89 M | $13.17 M |
| 02/11/2026 | $0.14 | $0.13 (-6.47%) | $0.14 | $0.13 | 44.92 M | $14.26 M |
| 02/10/2026 | $0.15 | $0.13 (-13.27%) | $0.15 | $0.11 | 71.62 M | $14.28 M |
| 02/09/2026 | $0.16 | $0.15 (-4.94%) | $0.16 | $0.15 | 27.81 M | $16.27 M |
| 02/06/2026 | $0.16 | $0.16 (0%) | $0.16 | $0.15 | 26.49 M | $17.56 M |
| 02/05/2026 | $0.16 | $0.16 (-1.12%) | $0.16 | $0.14 | 30.16 M | $17.36 M |
| 02/04/2026 | $0.17 | $0.15 (-9.29%) | $0.17 | $0.15 | 53.80 M | $16.92 M |
| 02/03/2026 | $0.18 | $0.18 (-3.99%) | $0.18 | $0.17 | 27.17 M | $19.26 M |
| 02/02/2026 | $0.19 | $0.18 (-5.38%) | $0.19 | $0.18 | 31.41 M | $20.07 M |
| 01/30/2026 | $0.18 | $0.21 (17.32%) | $0.21 | $0.18 | 72.22 M | $23.05 M |
| 01/29/2026 | $0.19 | $0.17 (-7.73%) | $0.19 | $0.17 | 22.08 M | $18.73 M |
| 01/28/2026 | $0.18 | $0.18 (2.22%) | $0.18 | $0.17 | 22.58 M | $20.19 M |
| 01/27/2026 | $0.18 | $0.18 (-1.28%) | $0.18 | $0.17 | 24.88 M | $19.50 M |
| 01/26/2026 | $0.20 | $0.18 (-8%) | $0.20 | $0.17 | 39.11 M | $19.69 M |
| 01/23/2026 | $0.20 | $0.19 (-3.43%) | $0.20 | $0.18 | 56.30 M | $20.98 M |
| 01/22/2026 | $0.18 | $0.19 (3.42%) | $0.19 | $0.18 | 32.24 M | $20.59 M |
| 01/21/2026 | $0.18 | $0.18 (-1.98%) | $0.19 | $0.17 | 31.98 M | $19.52 M |
| 01/20/2026 | $0.18 | $0.18 (-2.1%) | $0.19 | $0.17 | 27.61 M | $19.47 M |
| 01/16/2026 | $0.18 | $0.18 (-2.22%) | $0.18 | $0.17 | 22.41 M | $19.33 M |
| 01/15/2026 | $0.19 | $0.18 (-3.32%) | $0.19 | $0.18 | 18.10 M | $20.16 M |
| 01/14/2026 | $0.19 | $0.19 (-2.07%) | $0.20 | $0.18 | 38.90 M | $20.81 M |
| 01/13/2026 | $0.19 | $0.18 (-7.78%) | $0.20 | $0.18 | 25.61 M | $19.50 M |
| 01/12/2026 | $0.19 | $0.20 (3.05%) | $0.20 | $0.19 | 16.32 M | $21.49 M |
| 01/09/2026 | $0.20 | $0.19 (-5.77%) | $0.20 | $0.19 | 14.32 M | $20.97 M |
| 01/08/2026 | $0.20 | $0.20 (1.06%) | $0.21 | $0.20 | 23.26 M | $21.95 M |
| 01/07/2026 | $0.20 | $0.20 (-1.55%) | $0.20 | $0.19 | 13.13 M | $21.61 M |
| 01/06/2026 | $0.21 | $0.20 (-1.83%) | $0.21 | $0.19 | 19.15 M | $22.35 M |
| 01/05/2026 | $0.20 | $0.21 (0.93%) | $0.21 | $0.20 | 25.60 M | $22.61 M |
| 01/02/2026 | $0.17 | $0.20 (21.13%) | $0.20 | $0.17 | 36.71 M | $21.96 M |
| 12/31/2025 | $0.17 | $0.16 (-6.24%) | $0.17 | $0.16 | 26.39 M | $17.47 M |
| 12/30/2025 | $0.17 | $0.17 (-3.27%) | $0.18 | $0.17 | 25.84 M | $18.21 M |
| 12/29/2025 | $0.17 | $0.16 (-5.67%) | $0.18 | $0.16 | 27.28 M | $18.06 M |
| 12/26/2025 | $0.19 | $0.18 (-6.41%) | $0.19 | $0.17 | 25.59 M | $19.70 M |
| 12/24/2025 | $0.20 | $0.20 (-0.1%) | $0.20 | $0.19 | 12.85 M | $21.40 M |
| 12/23/2025 | $0.21 | $0.20 (-4.26%) | $0.21 | $0.20 | 13.11 M | $21.95 M |
| 12/22/2025 | $0.21 | $0.21 (-2.05%) | $0.22 | $0.21 | 14.77 M | $23.09 M |
| 12/19/2025 | $0.21 | $0.22 (4.92%) | $0.23 | $0.20 | 23.29 M | $23.62 M |
| 12/18/2025 | $0.20 | $0.21 (3.69%) | $0.21 | $0.20 | 18.75 M | $22.52 M |
| 12/17/2025 | $0.20 | $0.20 (1%) | $0.20 | $0.19 | 17.33 M | $22.17 M |
| 12/16/2025 | $0.20 | $0.20 (3.5%) | $0.21 | $0.19 | 22.05 M | $22.38 M |
| 12/15/2025 | $0.21 | $0.20 (-2.98%) | $0.21 | $0.19 | 29.32 M | $22.18 M |
| 12/12/2025 | $0.21 | $0.20 (-4.49%) | $0.22 | $0.20 | 18.65 M | $22.43 M |
| 12/11/2025 | $0.22 | $0.22 (-0.42%) | $0.22 | $0.21 | 17.76 M | $23.64 M |
| 12/10/2025 | $0.22 | $0.22 (-1.22%) | $0.22 | $0.22 | 13.81 M | $23.90 M |
| 12/09/2025 | $0.22 | $0.22 (0.31%) | $0.23 | $0.22 | 16.16 M | $24.64 M |
| 12/08/2025 | $0.24 | $0.23 (-4.11%) | $0.24 | $0.22 | 18.63 M | $24.82 M |
| 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 |
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.
