-
5 DAY PERFORMANCE
+3.89% -
1 MONTH PERFORMANCE
-33.85% -
3 MONTH PERFORMANCE
-75.43% -
6 MONTH PERFORMANCE
-94.98% -
YEAR-TO-DATE PERFORMANCE
-92.82% -
1 YEAR PERFORMANCE
-95.20%
Nuburu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.43 | $0.43 (0.4%) | $0.44 | $0.40 | 1.50 M | $1.69 M |
| 11/15/2024 | $0.42 | $0.43 (2.38%) | $0.45 | $0.40 | 3.99 M | $1.69 M |
| 11/14/2024 | $0.42 | $0.41 (-2.13%) | $0.52 | $0.38 | 16.13 M | $1.61 M |
| 11/13/2024 | $0.42 | $0.41 (-0.5%) | $0.43 | $0.40 | 2.02 M | $1.62 M |
| 11/12/2024 | $0.45 | $0.43 (-4.13%) | $0.47 | $0.42 | 3.54 M | $1.68 M |
| 11/11/2024 | $0.42 | $0.43 (3.39%) | $0.46 | $0.41 | 3.55 M | $1.69 M |
| 11/08/2024 | $0.45 | $0.41 (-7.04%) | $0.48 | $0.40 | 2.18 M | $15.32 M |
| 11/07/2024 | $0.44 | $0.47 (7.65%) | $0.47 | $0.42 | 4.14 M | $17.46 M |
| 11/06/2024 | $0.48 | $0.43 (-10.42%) | $0.50 | $0.40 | 4.25 M | $15.87 M |
| 11/05/2024 | $0.54 | $0.53 (-0.93%) | $0.59 | $0.48 | 4.66 M | $19.57 M |
| 11/04/2024 | $0.49 | $0.52 (6.7%) | $0.56 | $0.49 | 7.46 M | $19.34 M |
| 11/01/2024 | $0.51 | $0.51 (-0.49%) | $0.67 | $0.46 | 35.02 M | $18.83 M |
| 10/31/2024 | $0.47 | $0.45 (-5.08%) | $0.49 | $0.43 | 1.29 M | $16.61 M |
| 10/30/2024 | $0.48 | $0.48 (0.04%) | $0.48 | $0.43 | 1.42 M | $17.55 M |
| 10/29/2024 | $0.56 | $0.49 (-13.23%) | $0.56 | $0.46 | 5.31 M | $17.94 M |
| 10/28/2024 | $0.70 | $0.58 (-16.57%) | $0.73 | $0.46 | 10.28 M | $21.56 M |
| 10/25/2024 | $0.66 | $0.65 (-1.55%) | $0.72 | $0.58 | 8.91 M | $23.95 M |
| 10/24/2024 | $0.58 | $0.63 (9.54%) | $0.76 | $0.52 | 17.90 M | $23.26 M |
| 10/23/2024 | $0.58 | $0.55 (-5.66%) | $0.60 | $0.46 | 2.82 M | $20.30 M |
| 10/22/2024 | $0.60 | $0.61 (0.98%) | $0.62 | $0.57 | 1.61 M | $22.37 M |
| 10/21/2024 | $0.63 | $0.63 (-1.09%) | $0.65 | $0.60 | 2.17 M | $23.08 M |
| 10/18/2024 | $0.68 | $0.65 (-3.83%) | $0.70 | $0.60 | 4.36 M | $24.00 M |
| 10/17/2024 | $0.72 | $0.68 (-5.35%) | $0.74 | $0.61 | 7.38 M | $25.21 M |
| 10/16/2024 | $1.07 | $0.73 (-32.09%) | $1.60 | $0.65 | 38.26 M | $26.82 M |
| 10/15/2024 | $1.09 | $0.73 (-33.03%) | $1.12 | $0.71 | 6.62 M | $26.95 M |
| 10/14/2024 | $1.09 | $1.10 (0.92%) | $1.27 | $1.04 | 5.11 M | $40.61 M |
| 10/11/2024 | $1.07 | $1.04 (-2.8%) | $1.17 | $0.99 | 4.28 M | $38.39 M |
| 10/10/2024 | $1.32 | $1.03 (-21.97%) | $1.48 | $0.85 | 18.74 M | $38.02 M |
| 10/09/2024 | $1.17 | $1.18 (0.85%) | $1.34 | $1.01 | 41.62 M | $43.56 M |
| 10/08/2024 | $0.60 | $1.01 (69.24%) | $1.20 | $0.57 | 118.26 M | $37.28 M |
| 10/07/2024 | $0.49 | $0.45 (-7.91%) | $0.49 | $0.40 | 5.32 M | $16.51 M |
| 10/04/2024 | $0.54 | $0.47 (-13.02%) | $0.64 | $0.44 | 7.76 M | $17.39 M |
| 10/03/2024 | $0.45 | $0.45 (-0.22%) | $0.48 | $0.43 | 3.42 M | $16.61 M |
| 10/02/2024 | $0.49 | $0.45 (-7.53%) | $0.51 | $0.44 | 183,800 | $16.73 M |
| 10/01/2024 | $0.52 | $0.45 (-12.9%) | $0.52 | $0.39 | 499,300 | $16.72 M |
| 09/30/2024 | $0.50 | $0.51 (1.57%) | $0.52 | $0.49 | 185,859 | $18.83 M |
| 09/27/2024 | $0.52 | $0.50 (-2.17%) | $0.54 | $0.49 | 229,817 | $18.61 M |
| 09/26/2024 | $0.45 | $0.50 (12.58%) | $0.51 | $0.45 | 356,625 | $18.49 M |
| 09/25/2024 | $0.52 | $0.45 (-13.27%) | $0.54 | $0.44 | 450,800 | $16.65 M |
| 09/24/2024 | $0.43 | $0.52 (22.33%) | $0.56 | $0.43 | 1.88 M | $19.19 M |
| 09/23/2024 | $0.41 | $0.43 (3.94%) | $0.43 | $0.39 | 469,500 | $15.69 M |
| 09/20/2024 | $0.43 | $0.40 (-5.35%) | $0.43 | $0.39 | 399,333 | $14.94 M |
| 09/19/2024 | $0.42 | $0.43 (1.38%) | $0.45 | $0.41 | 503,506 | $15.72 M |
| 09/18/2024 | $0.44 | $0.42 (-4.27%) | $0.44 | $0.39 | 651,300 | $15.66 M |
| 09/17/2024 | $0.53 | $0.44 (-16.33%) | $0.56 | $0.43 | 1.69 M | $16.24 M |
| 09/16/2024 | $0.46 | $0.50 (10.48%) | $0.54 | $0.44 | 1.03 M | $18.56 M |
| 09/13/2024 | $0.61 | $0.44 (-28.51%) | $0.62 | $0.41 | 1.81 M | $16.15 M |
| 09/12/2024 | $0.57 | $0.60 (5.46%) | $0.63 | $0.57 | 576,525 | $22.19 M |
| 09/11/2024 | $0.66 | $0.61 (-7.85%) | $0.69 | $0.55 | 820,400 | $22.52 M |
| 09/10/2024 | $0.62 | $0.71 (14.11%) | $0.76 | $0.60 | 2.54 M | $26.12 M |
| 09/09/2024 | $0.68 | $0.67 (-1.95%) | $0.79 | $0.53 | 12.89 M | $24.73 M |
| 09/06/2024 | $0.65 | $0.52 (-20.34%) | $0.72 | $0.49 | 2.48 M | $19.09 M |
| 09/05/2024 | $0.84 | $0.62 (-26.67%) | $0.85 | $0.60 | 942,320 | $22.74 M |
| 09/04/2024 | $0.85 | $0.82 (-3.59%) | $0.89 | $0.77 | 265,910 | $30.33 M |
| 09/03/2024 | $0.91 | $0.84 (-7.21%) | $0.91 | $0.83 | 112,324 | $31.08 M |
| 08/30/2024 | $0.98 | $0.91 (-7.39%) | $1.00 | $0.87 | 185,600 | $33.49 M |
| 08/29/2024 | $1.01 | $0.97 (-3.96%) | $1.04 | $0.96 | 81,200 | $35.81 M |
| 08/28/2024 | $1.06 | $0.99 (-6.83%) | $1.06 | $0.95 | 255,600 | $36.46 M |
| 08/27/2024 | $1.18 | $1.06 (-10.17%) | $1.19 | $1.06 | 222,500 | $39.13 M |
| 08/26/2024 | $1.24 | $1.11 (-10.48%) | $1.24 | $1.10 | 164,647 | $40.98 M |
| 08/23/2024 | $1.41 | $1.20 (-14.89%) | $1.41 | $1.17 | 317,010 | $44.30 M |
| 08/22/2024 | $1.43 | $1.31 (-8.39%) | $1.47 | $1.31 | 341,436 | $48.36 M |
| 08/21/2024 | $1.59 | $1.51 (-5.03%) | $1.62 | $1.51 | 224,300 | $55.74 M |
| 08/20/2024 | $1.85 | $1.60 (-13.51%) | $1.85 | $1.50 | 609,733 | $59.07 M |
| 08/19/2024 | $1.74 | $1.82 (4.6%) | $1.97 | $1.74 | 443,818 | $67.19 M |