-
5 DAY PERFORMANCE
+1.80% -
1 MONTH PERFORMANCE
-43.78% -
3 MONTH PERFORMANCE
-64.58% -
6 MONTH PERFORMANCE
-91.01% -
YEAR-TO-DATE PERFORMANCE
-91.49% -
1 YEAR PERFORMANCE
-96.34%
Nuburu, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.50 | $0.50 (-0.4%) | $0.52 | $0.49 | 170,257 | $18.46 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 |
| 08/16/2024 | $2.00 | $1.75 (-12.5%) | $2.07 | $1.60 | 1.18 M | $64.60 M |
| 08/15/2024 | $2.36 | $2.03 (-13.98%) | $2.47 | $2.03 | 1.63 M | $74.94 M |
| 08/14/2024 | $2.15 | $2.24 (4.19%) | $2.85 | $1.83 | 42.88 M | $82.69 M |
| 08/13/2024 | $1.52 | $1.59 (4.61%) | $1.71 | $1.51 | 1.70 M | $58.70 M |
| 08/12/2024 | $2.31 | $1.82 (-21.21%) | $2.34 | $1.64 | 430,023 | $67.19 M |
| 08/09/2024 | $2.58 | $2.33 (-9.69%) | $2.81 | $2.10 | 997,312 | $86.01 M |
| 08/08/2024 | $3.00 | $2.69 (-10.33%) | $3.10 | $2.57 | 1.08 M | $99.30 M |
| 08/07/2024 | $3.62 | $3.18 (-12.15%) | $3.75 | $2.80 | 454,900 | $117.39 M |
| 08/06/2024 | $3.85 | $3.70 (-3.9%) | $4.30 | $3.58 | 282,500 | $136.59 M |
| 08/05/2024 | $3.50 | $3.50 (0%) | $4.45 | $3.15 | 374,300 | $129.21 M |
| 08/02/2024 | $3.02 | $4.30 (42.38%) | $4.45 | $3.02 | 853,040 | $158.74 M |
| 08/01/2024 | $3.00 | $3.57 (19%) | $3.79 | $2.86 | 251,500 | $131.79 M |
| 07/31/2024 | $1.70 | $2.80 (64.71%) | $2.89 | $1.70 | 343,800 | $103.36 M |
| 07/30/2024 | $1.30 | $1.56 (20%) | $1.62 | $1.22 | 197,300 | $57.59 M |
| 07/29/2024 | $1.06 | $1.17 (10.38%) | $1.20 | $1.06 | 20,659 | $43.19 M |
| 07/26/2024 | $1.20 | $1.15 (-4.17%) | $1.25 | $1.05 | 17,702 | $42.45 M |
| 07/25/2024 | $1.06 | $1.25 (17.92%) | $1.40 | $0.89 | 65,927 | $46.14 M |
| 07/24/2024 | $0.61 | $1.15 (88.52%) | $1.20 | $0.51 | 17,473 | $42.45 M |
| 07/23/2024 | $1.12 | $1.06 (-5.36%) | $1.16 | $1.06 | 19,453 | $39.13 M |
| 07/22/2024 | $1.20 | $1.10 (-8.33%) | $1.28 | $1.02 | 36,795 | $40.61 M |
| 07/19/2024 | $1.16 | $1.11 (-4.31%) | $1.20 | $1.10 | 25,152 | $40.98 M |
| 07/18/2024 | $1.15 | $1.13 (-1.74%) | $1.24 | $1.10 | 23,213 | $41.71 M |
| 07/17/2024 | $1.12 | $1.14 (1.79%) | $1.22 | $1.10 | 25,445 | $42.08 M |
| 07/16/2024 | $1.12 | $1.16 (3.57%) | $1.24 | $1.10 | 15,754 | $42.82 M |
| 07/15/2024 | $1.08 | $1.13 (4.63%) | $1.26 | $1.08 | 17,116 | $41.71 M |
| 07/12/2024 | $1.16 | $1.13 (-2.59%) | $1.26 | $1.08 | 23,531 | $41.71 M |
| 07/11/2024 | $1.13 | $1.20 (6.19%) | $1.23 | $1.13 | 17,237 | $44.30 M |
| 07/10/2024 | $1.20 | $1.13 (-5.83%) | $1.32 | $1.09 | 35,630 | $41.71 M |
| 07/09/2024 | $1.24 | $1.23 (-0.81%) | $1.32 | $1.08 | 55,817 | $45.41 M |
| 07/08/2024 | $1.34 | $1.26 (-5.97%) | $1.50 | $1.20 | 38,899 | $46.51 M |
| 07/05/2024 | $1.25 | $1.36 (8.8%) | $1.44 | $1.22 | 43,091 | $50.21 M |
| 07/03/2024 | $1.48 | $1.36 (-8.11%) | $1.56 | $1.36 | 29,789 | $50.21 M |
| 07/02/2024 | $1.40 | $1.48 (5.71%) | $1.56 | $1.29 | 41,659 | $54.64 M |
| 07/01/2024 | $1.32 | $1.44 (9.09%) | $1.56 | $1.24 | 93,712 | $53.16 M |