Nuburu, Inc. (BURU) Charts

$0.38

$0.17 (85.74%)
Last update: 04:00 PM EST
Day's range
$0.36
Day's range
$0.53

5 DAY PERFORMANCE

+136.72%

1 MONTH PERFORMANCE

+132.32%

3 MONTH PERFORMANCE

-77.12%

6 MONTH PERFORMANCE

-87.15%

YEAR-TO-DATE PERFORMANCE

-90.98%

1 YEAR PERFORMANCE

+120.71%

Nuburu, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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 $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 $1.11 680.45 K $4.59 M
03/27/2025 $1.23 $1.26 (2.44%) $1.31 $1.22 504.08 K $788.45 K
03/26/2025 $1.26 $1.25 (-0.79%) $1.31 $1.13 399.77 K $784.92 K
03/25/2025 $1.34 $1.27 (-5.22%) $1.39 $1.27 622.88 K $799.83 K
03/24/2025 $1.40 $1.37 (-2.14%) $1.41 $1.33 527.79 K $862.23 K
03/21/2025 $1.41 $1.38 (-2.13%) $1.44 $1.33 608.55 K $863.41 K
03/20/2025 $1.48 $1.47 (-0.68%) $1.58 $1.44 705.80 K $922.28 K
03/19/2025 $1.71 $1.50 (-12.28%) $1.80 $1.46 5.92 M $941.90 K
03/18/2025 $1.56 $1.45 (-7.05%) $1.60 $1.38 524.37 K $910.50 K
03/17/2025 $1.38 $1.50 (8.7%) $1.65 $1.38 1.36 M $941.90 K
03/14/2025 $1.39 $1.42 (2.16%) $1.47 $1.32 1.08 M $892.45 K
03/13/2025 $1.25 $1.42 (13.6%) $1.51 $1.19 2.15 M $890.88 K
03/12/2025 $1.42 $1.38 (-2.82%) $1.58 $1.25 18.50 M $863.41 K
03/11/2025 $1.03 $1.06 (2.91%) $1.09 $0.98 3.60 M $667.18 K
03/10/2025 $1.23 $1.07 (-13.01%) $1.23 $1.01 1.42 M $673.46 K
03/07/2025 $1.22 $1.19 (-2.46%) $1.28 $1.14 1.48 M $747.63 K
03/06/2025 $1.30 $1.29 (-0.77%) $1.37 $1.19 2.13 M $812.39 K
03/05/2025 $1.47 $1.32 (-10.2%) $1.53 $1.28 2.74 M $831.23 K
03/04/2025 $1.59 $1.27 (-20.13%) $1.61 $1.25 1.35 M $800.61 K
03/03/2025 $1.70 $1.64 (-3.53%) $1.99 $1.44 2.11 M $1.03 M