5 DAY PERFORMANCE
-2.07%
1 MONTH PERFORMANCE
-88.26%
3 MONTH PERFORMANCE
-93.90%
6 MONTH PERFORMANCE
-95.81%
YEAR-TO-DATE PERFORMANCE
-95.91%
1 YEAR PERFORMANCE
+2.68%
Nuburu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.17 | $0.17 (-0.41%) | $0.18 | $0.16 | 1.84 M | $982,999 |
| 04/16/2025 | $0.17 | $0.17 (-0.35%) | $0.17 | $0.16 | 2.35 M | $988,836 |
| 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 | $682,092 |
| 04/10/2025 | $0.17 | $0.17 (-2.59%) | $0.17 | $0.16 | 2.56 M | $649,910 |
| 04/09/2025 | $0.17 | $0.17 (0.71%) | $0.18 | $0.16 | 2.69 M | $670,711 |
| 04/08/2025 | $0.18 | $0.17 (-3.91%) | $0.18 | $0.17 | 2.50 M | $675,420 |
| 04/07/2025 | $0.16 | $0.18 (12.17%) | $0.19 | $0.16 | 5.42 M | $723,693 |
| 04/04/2025 | $0.17 | $0.17 (1.19%) | $0.18 | $0.16 | 3.81 M | $667,179 |
| 04/03/2025 | $0.17 | $0.17 (1.55%) | $0.17 | $0.17 | 2.22 M | $668,356 |
| 04/02/2025 | $0.17 | $0.18 (2.34%) | $0.18 | $0.16 | 5.92 M | $686,802 |
| 04/01/2025 | $0.20 | $0.18 (-10.55%) | $0.22 | $0.17 | 15.39 M | $702,107 |
| 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 | 680,454 | $4.59 M |
| 03/27/2025 | $1.23 | $1.26 (2.44%) | $1.31 | $1.22 | 504,080 | $788,448 |
| 03/26/2025 | $1.26 | $1.25 (-0.79%) | $1.31 | $1.13 | 399,765 | $784,916 |
| 03/25/2025 | $1.34 | $1.27 (-5.22%) | $1.39 | $1.27 | 622,880 | $799,829 |
| 03/24/2025 | $1.40 | $1.37 (-2.14%) | $1.41 | $1.33 | 527,792 | $862,230 |
| 03/21/2025 | $1.41 | $1.38 (-2.13%) | $1.44 | $1.33 | 608,548 | $863,408 |
| 03/20/2025 | $1.48 | $1.47 (-0.68%) | $1.58 | $1.44 | 705,797 | $922,276 |
| 03/19/2025 | $1.71 | $1.50 (-12.28%) | $1.80 | $1.46 | 5.92 M | $941,899 |
| 03/18/2025 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.38 | 524,373 | $910,503 |
| 03/17/2025 | $1.38 | $1.50 (8.7%) | $1.65 | $1.38 | 1.36 M | $941,899 |
| 03/14/2025 | $1.39 | $1.42 (2.16%) | $1.47 | $1.32 | 1.08 M | $892,449 |
| 03/13/2025 | $1.25 | $1.42 (13.6%) | $1.51 | $1.19 | 2.15 M | $890,880 |
| 03/12/2025 | $1.42 | $1.38 (-2.82%) | $1.58 | $1.25 | 18.50 M | $863,408 |
| 03/11/2025 | $1.03 | $1.06 (2.91%) | $1.09 | $0.98 | 3.60 M | $667,179 |
| 03/10/2025 | $1.23 | $1.07 (-13.01%) | $1.23 | $1.01 | 1.42 M | $673,458 |
| 03/07/2025 | $1.22 | $1.19 (-2.46%) | $1.28 | $1.14 | 1.48 M | $747,632 |
| 03/06/2025 | $1.30 | $1.29 (-0.77%) | $1.37 | $1.19 | 2.13 M | $812,388 |
| 03/05/2025 | $1.47 | $1.32 (-10.2%) | $1.53 | $1.28 | 2.74 M | $831,226 |
| 03/04/2025 | $1.59 | $1.27 (-20.13%) | $1.61 | $1.25 | 1.35 M | $800,614 |
| 03/03/2025 | $1.70 | $1.64 (-3.53%) | $1.99 | $1.44 | 2.11 M | $1.03 M |
| 02/28/2025 | $1.81 | $1.69 (-6.63%) | $2.07 | $1.63 | 1.51 M | $1.06 M |
| 02/27/2025 | $1.41 | $1.88 (33.33%) | $2.25 | $1.38 | 7.23 M | $1.18 M |
| 02/26/2025 | $1.44 | $1.45 (0.69%) | $1.62 | $1.28 | 1.30 M | $912,072 |
| 02/25/2025 | $1.59 | $1.39 (-12.58%) | $1.61 | $1.28 | 2.14 M | $870,079 |
| 02/24/2025 | $1.51 | $1.33 (-11.92%) | $1.62 | $1.19 | 3.57 M | $832,011 |
| 02/21/2025 | $1.88 | $1.80 (-4.26%) | $3.09 | $1.69 | 62.69 M | $1.13 M |
| 02/20/2025 | $1.19 | $1.25 (5.04%) | $1.68 | $1.09 | 2.34 M | $785,308 |
| 02/19/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.05 | 1.21 M | $760,976 |
| 02/18/2025 | $1.46 | $1.28 (-12.33%) | $1.50 | $1.14 | 1.18 M | $803,754 |
| 02/14/2025 | $1.47 | $1.50 (2.04%) | $1.69 | $1.37 | 483,664 | $941,899 |
| 02/13/2025 | $1.38 | $1.47 (6.52%) | $1.62 | $1.28 | 706,112 | $922,276 |
| 02/12/2025 | $1.53 | $1.57 (2.61%) | $1.68 | $1.50 | 732,500 | $985,070 |
| 02/11/2025 | $1.91 | $1.62 (-15.18%) | $1.93 | $1.46 | 945,832 | $1.02 M |
| 02/10/2025 | $1.76 | $1.94 (10.23%) | $2.08 | $1.70 | 1.02 M | $1.22 M |
| 02/07/2025 | $1.50 | $1.64 (9.33%) | $1.70 | $1.45 | 803,351 | $1.03 M |
| 02/06/2025 | $1.40 | $1.50 (7.14%) | $1.72 | $1.26 | 1.75 M | $944,646 |
| 02/05/2025 | $1.67 | $1.34 (-19.76%) | $2.08 | $0.96 | 3.01 M | $843,785 |
| 02/04/2025 | $1.90 | $1.80 (-5.26%) | $1.94 | $1.74 | 318,352 | $1.13 M |
| 02/03/2025 | $1.84 | $2.00 (8.7%) | $2.19 | $1.75 | 830,822 | $1.25 M |
| 01/31/2025 | $1.94 | $1.92 (-1.03%) | $2.05 | $1.80 | 526,816 | $1.20 M |
| 01/30/2025 | $2.20 | $1.93 (-12.27%) | $2.31 | $1.69 | 690,256 | $1.21 M |
| 01/29/2025 | $2.32 | $2.19 (-5.6%) | $2.38 | $2.06 | 332,816 | $1.37 M |
| 01/28/2025 | $2.39 | $2.39 (0%) | $2.57 | $2.25 | 246,064 | $1.50 M |
| 01/27/2025 | $2.44 | $2.48 (1.64%) | $2.56 | $2.25 | 211,383 | $1.55 M |
| 01/24/2025 | $2.65 | $2.46 (-7.17%) | $2.69 | $2.41 | 426,912 | $1.54 M |
| 01/23/2025 | $2.50 | $2.69 (7.6%) | $3.12 | $2.44 | 2.12 M | $1.69 M |
| 01/22/2025 | $2.66 | $2.36 (-11.28%) | $2.68 | $2.25 | 278,656 | $1.48 M |
| 01/21/2025 | $2.67 | $2.72 (1.87%) | $3.00 | $2.65 | 86,720 | $1.71 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.
