Nuburu, Inc. Common Stock (BURU)

0.0955
+0.00 (0.00%)
NYSE · Last Trade: Feb 23rd, 3:51 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nuburu, Inc. Common Stock (BURU)

DateOpenHighLowCloseVolumeAdjusted Close
2/13/20260.120.000.120.1000.10
2/12/20260.130.130.120.1254,030,6880.12
2/11/20260.140.140.130.1344,348,8740.13
2/10/20260.150.150.110.1370,408,8170.13
2/09/20260.160.160.150.1527,484,6660.15
2/06/20260.160.160.150.1626,490,2370.16
2/05/20260.160.160.140.1629,272,8160.16
2/04/20260.170.170.150.1553,063,1550.15
2/03/20260.180.180.170.1825,050,0120.18
2/02/20260.190.190.180.1830,993,6100.18
1/30/20260.180.210.180.2172,222,5210.21
1/29/20260.180.190.170.1721,285,2620.17
1/28/20260.180.180.170.1822,120,5690.18
1/27/20260.180.180.170.1824,283,4100.18
1/26/20260.200.200.170.1838,744,5730.18
1/23/20260.200.200.180.1956,296,4290.19
1/22/20260.180.190.180.1930,813,0960.19
1/21/20260.180.190.170.1831,508,2800.18
1/20/20260.180.190.170.1827,065,1280.18
1/16/20260.180.180.170.1822,409,5130.18
1/15/20260.190.190.180.1817,642,8690.18
1/14/20260.190.200.180.1938,400,9980.19
1/13/20260.190.200.180.1825,231,5350.18
1/12/20260.190.200.180.2016,061,1120.20
1/09/20260.200.200.190.1914,317,6200.19
1/08/20260.200.210.200.2023,046,0920.20
1/07/20260.200.200.190.2012,973,8730.20
1/06/20260.210.210.190.2018,784,8430.20
1/05/20260.200.210.200.2125,355,3750.21
1/02/20260.170.200.170.2036,708,0830.20
12/31/20250.170.170.160.1626,385,5690.16
12/30/20250.170.180.170.1725,497,8290.17
12/29/20250.170.180.160.1626,898,4250.16
12/26/20250.190.190.170.1825,591,5210.18
12/24/20250.200.200.190.2012,853,9730.20
12/23/20250.210.210.200.2012,326,7440.20
12/22/20250.210.220.210.2114,500,3540.21
12/19/20250.210.230.200.2223,290,9580.22
12/18/20250.200.210.200.2118,383,1600.21
12/17/20250.200.200.190.2016,409,0720.20
12/16/20250.200.210.190.2021,754,5860.20
12/15/20250.210.210.190.2029,059,2800.20
12/12/20250.210.220.200.2018,645,8820.20
12/11/20250.220.220.210.2217,551,9620.22
12/10/20250.220.220.220.2213,368,9110.22
12/09/20250.220.230.220.2215,895,1490.22
12/08/20250.240.240.220.2318,027,7210.23
12/05/20250.250.250.230.2322,824,9260.23
12/04/20250.230.250.230.2426,675,4650.24
12/03/20250.220.230.220.2317,480,7930.23
12/02/20250.230.240.220.2228,698,3500.22
12/01/20250.260.270.220.2253,832,0060.22
11/28/20250.220.250.220.2428,835,1890.24
11/26/20250.200.220.200.2222,095,2000.22
11/25/20250.210.210.190.2020,600,3460.20
11/24/20250.210.220.200.2126,511,8890.21