Dark

BURU
Nuburu, Inc.
stock NYSEAMERICAN

At Close

May 21, 2025 3:59:30 PM EDT

0.1510USD-2.455%(-0.0038)4,732,642

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 21, 2025 9:26:30 AM EDT

0.1565USD+1.098%(+0.0017)551,562

After-hours

May 21, 2025 4:58:30 PM EDT

0.1550USD+2.649%(+0.0040)66,841

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-21	0.160900	0.161800	0.148700	0.153000	-1.163%	4,732,642	0.000%
2025-05-20	0.151400	0.160000	0.146200	0.154800	+2.449%	8,336,016	-1.163%
2025-05-19	0.149700	0.158000	0.146200	0.151100	+1.409%	2,443,859	+1.257%
2025-05-16	0.145000	0.164900	0.142000	0.149000	+1.430%	9,092,228	+2.685%
2025-05-15	0.143700	0.152000	0.139600	0.146900	-0.743%	3,456,816	+4.152%
2025-05-14	0.140000	0.155000	0.140000	0.148000	+5.338%	4,694,779	+3.378%
2025-05-13	0.162200	0.164000	0.140000	0.140500	-15.361%	6,951,912	+8.897%
2025-05-12	0.153200	0.170000	0.144510	0.166000	+11.559%	24,866,670	-7.831%
2025-05-09	0.144400	0.156800	0.142500	0.148800	+2.762%	6,821,492	+2.823%
2025-05-08	0.138000	0.148000	0.136000	0.144800	+3.429%	6,079,604	+5.663%
2025-05-07	0.140100	0.148600	0.136000	0.140000	-1.616%	1,624,469	+9.286%
2025-05-06	0.159000	0.159000	0.138000	0.142300	-10.503%	3,393,307	+7.519%
2025-05-05	0.170000	0.170000	0.156400	0.159000	-4.790%	3,942,052	-3.774%
2025-05-02	0.163100	0.175000	0.160000	0.167000	+3.406%	3,757,348	-8.383%
2025-05-01	0.148200	0.165600	0.145400	0.161500	+9.789%	4,909,448	-5.263%
2025-04-30	0.147700	0.150000	0.138100	0.147100	-1.275%	2,477,330	+4.011%
2025-04-29	0.155400	0.158000	0.133000	0.149000	-4.974%	3,321,705	+2.685%
2025-04-28	0.159700	0.160600	0.153000	0.156800	-3.745%	1,502,620	-2.423%
2025-04-25	0.155000	0.162900	0.152000	0.162900	+3.429%	2,909,320	-6.077%
2025-04-24	0.158000	0.158900	0.152000	0.157500	-0.943%	2,031,872	-2.857%
2025-04-23	0.160500	0.162000	0.155300	0.159000	-1.548%	2,435,730	-3.774%
2025-04-22	0.165100	0.167700	0.153000	0.161500	+2.215%	4,397,938	-5.263%
2025-04-21	0.170000	0.172500	0.154500	0.158000	-6.176%	2,104,180	-3.165%
2025-04-17	0.169100	0.180000	0.162000	0.168400	-0.590%	1,871,525	-9.145%
2025-04-16	0.170000	0.174000	0.164500	0.169400	-4.240%	2,346,112	-9.681%
2025-04-15	0.181100	0.190000	0.175100	0.176900	-0.841%	7,594,361	-13.510%
2025-04-14	0.171800	0.186000	0.171800	0.178400	+2.647%	2,486,967	-14.238%
2025-04-11	0.167000	0.177900	0.164000	0.173800	+4.952%	2,230,436	-11.968%
2025-04-10	0.170000	0.174900	0.162000	0.165600	-3.101%	2,561,686	-7.609%
2025-04-09	0.169700	0.178000	0.160200	0.170900	-0.697%	2,689,904	-10.474%
2025-04-08	0.179100	0.184200	0.165100	0.172100	-6.670%	2,503,590	-11.098%
2025-04-07	0.164400	0.190700	0.158000	0.184400	+8.471%	5,421,074	-17.028%
2025-04-04	0.168000	0.179500	0.155000	0.170000	-0.176%	3,806,822	-10.000%
2025-04-03	0.167700	0.174800	0.165000	0.170300	-2.686%	2,217,861	-10.159%
2025-04-02	0.171000	0.184100	0.161100	0.175000	-2.180%	5,924,497	-12.571%
2025-04-01	0.200000	0.220000	0.171200	0.178900	-5.344%	15,394,755	-14.477%
2025-03-31	0.181600	0.196800	0.144700	0.189000	+0.746%	12,358,089	-19.048%
2025-03-28	0.198400	0.200200	0.178000	0.187600	-6.620%	4,252,838	-18.443%
2025-03-27	0.197400	0.209800	0.194500	0.200900	+0.450%	3,150,500	-23.843%
2025-03-26	0.201000	0.210000	0.180800	0.200000	-1.865%	2,498,533	-23.500%
2025-03-25	0.214000	0.223000	0.202500	0.203800	-7.237%	3,892,981	-24.926%
2025-03-24	0.223900	0.225000	0.213000	0.219700	-0.136%	3,298,674	-30.360%
2025-03-21	0.225000	0.230000	0.213200	0.220000	-6.383%	3,803,428	-30.455%
2025-03-20	0.237000	0.252000	0.231200	0.235000	-2.083%	4,411,232	-34.894%
2025-03-19	0.273100	0.288500	0.233700	0.240000	+3.270%	37,027,968	-36.250%
2025-03-18	0.249200	0.256000	0.220000	0.232400	-3.167%	3,277,331	-34.165%
2025-03-17	0.220900	0.264000	0.220100	0.240000	+5.541%	8,468,789	-36.250%
2025-03-14	0.222500	0.234800	0.211300	0.227400	+0.176%	6,781,181	-32.718%
2025-03-13	0.200000	0.241100	0.190000	0.227000	+3.182%	13,412,486	-32.599%
2025-03-12	0.227000	0.253100	0.200700	0.220000	+29.412%	110,452,050	-30.455%
2025-03-11	0.164000	0.174600	0.156000	0.170000	-0.932%	22,486,335	-10.000%
2025-03-10	0.196400	0.196400	0.161100	0.171600	-9.921%	8,891,369	-10.839%
2025-03-07	0.195500	0.204800	0.183000	0.190500	-7.971%	9,279,864	-19.685%
2025-03-06	0.208700	0.218700	0.190000	0.207000	-2.266%	13,285,244	-26.087%
2025-03-05	0.235000	0.245000	0.205000	0.211800	+3.824%	17,099,545	-27.762%
2025-03-04	0.254300	0.258000	0.200000	0.204000	-22.078%	8,434,255	-25.000%
2025-03-03	0.271500	0.318600	0.230000	0.261800	-3.145%	13,213,999	-41.558%
2025-02-28	0.290000	0.331400	0.260000	0.270300	-9.900%	9,425,343	-43.396%
2025-02-27	0.225000	0.360000	0.220600	0.300000	+29.088%	45,166,453	-49.000%
2025-02-26	0.230000	0.258600	0.205500	0.232400	+4.826%	8,104,727	-34.165%
2025-02-25	0.255100	0.257400	0.205000	0.221700	+4.575%	13,353,329	-30.988%
2025-02-24	0.242300	0.258900	0.190000	0.212000	-26.389%	22,310,269	-27.830%
2025-02-21	0.300000	0.494990	0.271000	0.288000	+43.928%	391,829,062	-46.875%
2025-02-20	0.190000	0.268000	0.175100	0.200100	+3.198%	14,640,516	-23.538%
2025-02-19	0.200600	0.200600	0.167300	0.193900	-5.322%	7,550,478	-21.093%
2025-02-18	0.233300	0.240000	0.182000	0.204800	-14.667%	7,346,493	-25.293%
2025-02-14	0.235000	0.269800	0.218600	0.240000	+2.128%	3,022,881	-36.250%
2025-02-13	0.220600	0.259900	0.205100	0.235000	-6.375%	4,413,182	-34.894%
2025-02-12	0.245100	0.269000	0.240000	0.251000	-3.238%	4,578,127	-39.044%
2025-02-11	0.305500	0.309100	0.233000	0.259400	-16.323%	5,911,447	-41.018%
2025-02-10	0.281400	0.333300	0.272000	0.310000	+18.321%	6,374,349	-50.645%
2025-02-07	0.240300	0.271900	0.232000	0.262000	+8.849%	5,020,945	-41.603%
2025-02-06	0.223400	0.275900	0.201300	0.240700	+11.953%	10,954,182	-36.435%
2025-02-05	0.267000	0.333000	0.153600	0.215000	-25.425%	18,782,299	-28.837%
2025-02-04	0.304000	0.310000	0.277900	0.288300	-9.793%	1,989,650	-46.930%
2025-02-03	0.293800	0.350000	0.280200	0.319600	+4.104%	5,192,635	-52.128%
2025-01-31	0.311000	0.328000	0.288600	0.307000	-0.615%	3,292,565	-50.163%
2025-01-30	0.352500	0.370000	0.270000	0.308900	-11.743%	4,314,054	-50.469%
2025-01-29	0.371000	0.380000	0.330200	0.350000	-8.497%	2,080,066	-56.286%
2025-01-28	0.382000	0.411100	0.360100	0.382500	-3.433%	1,537,859	-60.000%
2025-01-27	0.389700	0.409500	0.359900	0.396100	+0.789%	1,321,142	-61.373%
2025-01-24	0.423700	0.430700	0.385000	0.393000	-8.732%	2,668,184	-61.069%
2025-01-23	0.400100	0.498600	0.390000	0.430600	+13.855%	13,259,769	-64.468%
2025-01-22	0.425000	0.428100	0.359800	0.378200	-13.057%	1,741,553	-59.545%
2025-01-21	0.426500	0.480000	0.424300	0.435000	-2.466%	541,983	-64.828%
2025-01-17	0.457000	0.460000	0.431800	0.446000	+2.223%	988,635	-65.695%
2025-01-16	0.442000	0.466599	0.401000	0.436300	-3.495%	929,205	-64.932%
2025-01-15	0.425400	0.519999	0.401000	0.452100	-3.870%	2,438,535	-66.158%
2025-01-14	0.494300	0.522700	0.452700	0.470300	-6.501%	554,562	-67.468%
2025-01-13	0.520100	0.533000	0.465200	0.503000	-1.450%	1,205,209	-69.583%
2025-01-10	0.563700	0.569000	0.480000	0.510400	-8.857%	984,205	-70.024%
2025-01-08	0.621000	0.640000	0.529800	0.560000	-18.946%	2,055,802	-72.679%
2025-01-07	0.722400	0.747900	0.650000	0.690900	-6.761%	900,734	-77.855%
2025-01-06	0.745200	0.771000	0.700000	0.741000	+6.221%	1,677,129	-79.352%
2025-01-03	0.760000	0.787252	0.669900	0.697600	-12.800%	2,265,085	-78.068%
2025-01-02	0.705900	0.888800	0.670000	0.800000	+20.228%	4,151,247	-80.875%
2024-12-31	0.810000	0.810000	0.615100	0.665400	-16.428%	3,789,397	-77.006%
2024-12-30	0.623000	0.988000	0.530000	0.796200	+39.440%	17,012,652	-80.784%
2024-12-27	0.449800	0.589900	0.411400	0.571000	+28.894%	10,037,697	-73.205%
2024-12-26	0.440000	0.494000	0.423200	0.443000	+2.333%	2,529,216	-65.463%
2024-12-24	0.405100	0.445100	0.405100	0.432900	+1.691%	814,915	-64.657%
2024-12-23	0.457400	0.457400	0.390800	0.425700	-11.127%	2,508,234	-64.059%
2024-12-20	0.429900	0.479400	0.400400	0.479000	+9.436%	4,381,917	-68.058%
2024-12-19	0.412500	0.452400	0.351800	0.437700	+21.550%	8,260,931	-65.045%
2024-12-18	0.277800	0.380000	0.275700	0.360100	+32.927%	18,514,172	-57.512%
2024-12-17	0.291000	0.299100	0.260400	0.270900	-9.670%	6,237,485	-43.522%
2024-12-16	0.327300	0.329000	0.290000	0.299900	-10.156%	9,168,277	-48.983%
2024-12-13	0.370000	0.399900	0.200000	0.333800	-33.267%	29,829,364	-54.164%
2024-12-12	0.449900	0.528000	0.264600	0.500200	+101.694%	155,554,593	-69.412%
2024-12-11	0.495000	0.514000	0.160000	0.248000	-42.459%	34,818,726	-38.306%
2024-12-10	0.433600	0.435000	0.420000	0.431000	-2.045%	638,610	-64.501%
2024-12-09	0.420000	0.445000	0.400000	0.440000	+7.317%	2,099,792	-65.227%
2024-12-06	0.410000	0.424700	0.400700	0.410000	-2.358%	947,075	-62.683%
2024-12-05	0.420100	0.434300	0.410000	0.419900	-3.471%	813,258	-63.563%
2024-12-04	0.465000	0.465000	0.417000	0.435000	-3.376%	674,331	-64.828%
2024-12-03	0.477300	0.477300	0.450200	0.450200	-4.213%	713,867	-66.015%
2024-12-02	0.470000	0.488300	0.435000	0.470000	+0.535%	2,009,697	-67.447%
2024-11-29	0.463100	0.478800	0.450200	0.467500	+1.564%	523,069	-67.273%
2024-11-27	0.454900	0.480000	0.441300	0.460300	+2.062%	674,034	-66.761%
2024-11-26	0.437600	0.484300	0.431100	0.451000	+0.445%	1,211,327	-66.075%
2024-11-25	0.463800	0.463800	0.430000	0.449000	-4.752%	1,280,795	-65.924%
2024-11-22	0.460000	0.490000	0.453500	0.471400	+2.501%	1,083,893	-67.543%
2024-11-21	0.443000	0.477499	0.441400	0.459900	-1.288%	1,004,363	-66.732%
2024-11-20	0.482100	0.484000	0.445500	0.465900	-3.899%	1,201,197	-67.160%
2024-11-19	0.419900	0.491200	0.419900	0.484800	+12.300%	2,857,495	-68.441%
2024-11-18	0.430000	0.437700	0.402900	0.431700	+0.395%	1,538,348	-64.559%
2024-11-15	0.420000	0.454000	0.400100	0.430000	+4.904%	3,990,978	-64.419%
2024-11-14	0.418800	0.524900	0.383900	0.409900	-0.966%	16,124,952	-62.674%
2024-11-13	0.416000	0.427000	0.400000	0.413900	-3.068%	2,023,774	-63.035%
2024-11-12	0.445400	0.470000	0.416000	0.427000	-0.698%	3,537,707	-64.169%
2024-11-11	0.415900	0.456400	0.405259	0.430000	+3.639%	3,554,750	-64.419%
2024-11-08	0.446300	0.478899	0.401000	0.414900	-12.283%	2,175,980	-63.124%
2024-11-07	0.439400	0.473900	0.421400	0.473000	+10.000%	4,137,629	-67.653%
2024-11-06	0.480000	0.498800	0.396910	0.430000	-18.868%	4,253,127	-64.419%
2024-11-05	0.535000	0.585000	0.480000	0.530000	+1.145%	4,656,633	-71.132%
2024-11-04	0.491100	0.560000	0.486100	0.524000	+2.745%	7,458,108	-70.802%
2024-11-01	0.512500	0.670200	0.460000	0.510000	+13.333%	35,015,616	-70.000%
2024-10-31	0.474100	0.489499	0.431100	0.450000	-5.363%	1,292,125	-66.000%
2024-10-30	0.475300	0.479800	0.430600	0.475500	-2.160%	1,422,539	-67.823%
2024-10-29	0.560100	0.560100	0.460000	0.486000	-16.781%	5,305,616	-68.519%
2024-10-28	0.700000	0.730000	0.463600	0.584000	-10.002%	10,276,377	-73.801%
2024-10-25	0.659100	0.717500	0.583000	0.648900	+2.984%	8,910,335	-76.422%
2024-10-24	0.575200	0.759800	0.521300	0.630100	+14.564%	17,896,387	-75.718%
2024-10-23	0.583000	0.600000	0.463800	0.550000	-9.226%	2,818,993	-72.182%
2024-10-22	0.600000	0.616800	0.571100	0.605900	-3.087%	1,614,649	-74.748%
2024-10-21	0.632100	0.654800	0.600000	0.625200	-3.815%	2,165,669	-75.528%
2024-10-18	0.675900	0.697000	0.603000	0.650000	-4.832%	4,359,159	-76.462%
2024-10-17	0.721600	0.739600	0.612000	0.683000	-6.001%	7,382,017	-77.599%
2024-10-16	1.070000	1.600000	0.645100	0.726600	-0.466%	38,260,286	-78.943%
2024-10-15	1.090000	1.120000	0.710200	0.730000	-33.636%	6,624,465	-79.041%
2024-10-14	1.090000	1.270000	1.040000	1.100000	+5.769%	5,109,630	-86.091%
2024-10-11	1.070000	1.170000	0.990000	1.040000	+0.971%	4,283,469	-85.288%
2024-10-10	1.320000	1.480000	0.850000	1.030000	-12.712%	18,740,826	-85.146%
2024-10-09	1.170000	1.340000	1.010000	1.180000	+16.832%	41,617,013	-87.034%
2024-10-08	0.596800	1.200000	0.572600	1.010000	+125.900%	118,260,254	-84.851%
2024-10-07	0.485500	0.492900	0.400000	0.447100	-5.074%	5,316,195	-65.779%
2024-10-04	0.541500	0.640000	0.441300	0.471000	+4.667%	7,761,591	-67.516%
2024-10-03	0.451000	0.479199	0.430100	0.450000	-0.684%	3,418,111	-66.000%
2024-10-02	0.490000	0.510000	0.440100	0.453100	+0.044%	183,781	-66.233%
2024-10-01	0.520000	0.520000	0.390000	0.452900	-11.196%	499,260	-66.218%
2024-09-30	0.502100	0.520000	0.490000	0.510000	+1.190%	185,859	-70.000%
2024-09-27	0.515200	0.538200	0.490100	0.504000	+0.599%	229,817	-69.643%
2024-09-26	0.445000	0.511900	0.445000	0.501000	+11.086%	356,625	-69.461%
2024-09-25	0.520000	0.538700	0.440000	0.451000	-13.253%	450,756	-66.075%
2024-09-24	0.425000	0.560000	0.425000	0.519900	+22.329%	1,876,749	-70.571%
2024-09-23	0.408900	0.432500	0.386200	0.425000	+4.990%	469,468	-64.000%
2024-09-20	0.427700	0.427700	0.390500	0.404800	-4.954%	399,333	-62.204%
2024-09-19	0.420101	0.450000	0.407100	0.425900	+0.424%	503,506	-64.076%
2024-09-18	0.443000	0.443000	0.393800	0.424100	-3.614%	651,251	-63.924%
2024-09-17	0.525900	0.557700	0.430000	0.440000	-12.473%	1,686,943	-65.227%
2024-09-16	0.455000	0.540000	0.440500	0.502700	+14.903%	1,029,303	-69.564%
2024-09-13	0.612000	0.620000	0.411100	0.437500	-27.217%	1,805,670	-65.029%
2024-09-12	0.570000	0.627000	0.570000	0.601100	-1.459%	576,525	-74.547%
2024-09-11	0.662000	0.690000	0.550000	0.610000	-13.793%	820,390	-74.918%
2024-09-10	0.620100	0.760000	0.600000	0.707601	+5.612%	2,535,513	-78.378%
2024-09-09	0.683300	0.790000	0.531600	0.670000	+29.594%	12,876,595	-77.164%
2024-09-06	0.649000	0.715900	0.490975	0.517000	-16.071%	2,484,024	-70.406%
2024-09-05	0.840000	0.849800	0.601200	0.616000	-25.024%	942,320	-75.162%
2024-09-04	0.852200	0.894200	0.770000	0.821600	-2.400%	265,910	-81.378%
2024-09-03	0.907200	0.910900	0.830000	0.841800	-7.199%	112,324	-81.825%
2024-08-30	0.979500	1.000000	0.870000	0.907100	-6.485%	185,591	-83.133%
2024-08-29	1.010400	1.040000	0.955500	0.970000	-1.782%	81,182	-84.227%
2024-08-28	1.060000	1.060000	0.950000	0.987600	-6.830%	255,550	-84.508%
2024-08-27	1.180000	1.189900	1.060000	1.060000	-4.505%	222,452	-85.566%
2024-08-26	1.240000	1.240000	1.100000	1.110000	-7.113%	164,647	-86.216%
2024-08-23	1.410000	1.410000	1.170000	1.195000	-8.779%	317,010	-87.197%
2024-08-22	1.430000	1.470000	1.305000	1.310000	-13.245%	341,436	-88.321%
2024-08-21	1.590000	1.620000	1.510000	1.510000	-5.625%	224,299	-89.868%
2024-08-20	1.850000	1.850000	1.500000	1.600000	-12.088%	609,733	-90.438%
2024-08-19	1.740000	1.966000	1.740000	1.820000	+4.000%	443,818	-91.593%
2024-08-16	2.000000	2.070000	1.600000	1.750000	-13.793%	1,179,474	-91.257%
2024-08-15	2.360000	2.470000	2.030000	2.030000	-9.375%	1,627,986	-92.463%
2024-08-14	2.150000	2.850000	1.830000	2.240000	+40.881%	42,883,597	-93.170%
2024-08-13	1.520000	1.710000	1.510000	1.590000	-12.637%	1,699,886	-90.377%
2024-08-12	2.310000	2.340000	1.640000	1.820000	-21.888%	430,023	-91.593%
2024-08-09	2.580000	2.810000	2.100000	2.330000	-13.383%	997,312	-93.433%
2024-08-08	3.000000	3.100000	2.570000	2.690000	-15.409%	1,080,916	-94.312%
2024-08-07	3.620000	3.750000	2.800000	3.180000	-13.938%	454,888	-95.189%
2024-08-06	3.850000	4.300000	3.580100	3.695000	+5.571%	282,494	-95.859%
2024-08-05	3.500000	4.450000	3.150000	3.500000	-18.605%	374,277	-95.629%
2024-08-02	3.020000	4.450000	3.020000	4.300000	+304.135%	853,040	-96.442%
2024-07-23	1.120000	1.160000	1.064000	1.064000	-3.343%	19,453	-85.620%
2024-07-22	1.200000	1.280000	1.024000	1.100800	-1.078%	37,832	-86.101%
2024-07-19	1.156000	1.200000	1.100000	1.112800	-1.835%	25,152	-86.251%
2024-07-18	1.152000	1.236000	1.100000	1.133600	-0.211%	23,213	-86.503%
2024-07-17	1.124000	1.220000	1.100000	1.136000	-2.069%	25,446	-86.532%
2024-07-16	1.124000	1.240000	1.100000	1.160000	+2.293%	15,754	-86.810%
2024-07-15	1.084000	1.260000	1.084000	1.134000	+0.177%	17,117	-86.508%
2024-07-12	1.160000	1.260000	1.080000	1.132000	-5.667%	23,531	-86.484%
2024-07-11	1.128000	1.234000	1.128000	1.200000	+6.383%	17,238	-87.250%
2024-07-10	1.196000	1.320000	1.088000	1.128000	-8.322%	35,631	-86.436%
2024-07-09	1.240000	1.320000	1.080000	1.230400	-2.349%	55,824	-87.565%
2024-07-08	1.340000	1.496000	1.200000	1.260000	-7.353%	38,900	-87.857%
2024-07-05	1.248000	1.440000	1.224000	1.360000	-0.293%	43,092	-88.750%
2024-07-03	1.480000	1.560000	1.360000	1.364000	-7.838%	29,789	-88.783%
2024-07-02	1.400000	1.560000	1.292000	1.480000	+2.493%	41,660	-89.662%
2024-07-01	1.320000	1.560000	1.240000	1.444000	-97.407%	93,712	-89.404%
2024-06-28	47.200000	56.000000	44.960000	55.680000	+14.625%	1,931	-99.725%
2024-06-27	48.000000	52.800000	44.160000	48.576000	-2.065%	1,493	-99.685%
2024-06-26	45.440000	52.000000	40.480000	49.600000	+16.981%	2,253	-99.692%
2024-06-25	44.640000	62.400000	35.200000	42.400000	-10.594%	3,294	-99.639%
2024-06-24	51.360000	59.040000	43.200000	47.424000	-4.387%	2,455	-99.677%
2024-06-21	46.560000	56.000000	42.880000	49.600000	+6.529%	3,845	-99.692%
2024-06-20	60.800000	64.960000	46.560000	46.560000	-21.351%	6,795	-99.671%
2024-06-18	61.920000	67.956000	52.800000	59.200000	-3.141%	3,875	-99.742%
2024-06-17	70.240000	75.840000	60.800000	61.120000	+5.525%	8,196	-99.750%
2024-06-14	59.200000	96.000000	45.760000	57.920000	-61.200%	32,164	-99.736%
2024-06-13	160.320000	163.840000	140.800000	149.280000	-36.096%	30,937	-99.898%
2024-06-12	256.000000	265.464000	231.200000	233.600000	-12.048%	28,528	-99.935%
2024-06-11	299.200000	368.000000	255.840000	265.600000	-8.641%	66,802	-99.942%
2024-06-10	272.000000	307.200000	252.800000	290.720000	+20.571%	41,476	-99.947%
2024-06-07	245.600000	252.640000	232.000000	241.120000	+1.141%	17,981	-99.937%
2024-06-06	256.000000	259.520000	232.800000	238.400000	-15.819%	14,458	-99.936%
2024-06-05	292.960000	299.200000	245.280000	283.200000	-10.470%	15,380	-99.946%
2024-06-04	320.000000	347.680000	272.000000	316.320000	+18.312%	37,198	-99.952%
2024-06-03	286.880000	292.000000	247.040000	267.360000	-1.706%	20,121	-99.943%
2024-05-31	400.000000	427.040000	257.920000	272.000000	+6.250%	90,289	-99.944%
2024-05-30	297.280000	311.680000	242.400000	256.000000	-11.602%	16,810	-99.940%
2024-05-29	255.200000	336.000000	233.920000	289.600000	+25.000%	39,819	-99.947%
2024-05-28	272.000000	278.240000	224.000000	231.680000	-12.771%	14,133	-99.934%
2024-05-24	249.600000	398.080000	209.920000	265.600000	+19.683%	95,665	-99.942%
2024-05-23	256.480000	272.000000	212.000000	221.920000	-2.255%	12,878	-99.931%
2024-05-22	220.480000	243.200000	200.800000	227.040000	+2.455%	5,911	-99.933%
2024-05-21	272.000000	272.000000	210.720000	221.600000	-18.577%	6,490	-99.931%
2024-05-20	384.000000	386.240000	227.360000	272.160000	-20.514%	17,646	-99.944%
2024-05-17	448.000000	624.000000	320.800000	342.400000	+51.881%	159,059	-99.955%
2024-05-16	201.920000	239.040000	184.520000	225.440000	+26.368%	7,558	-99.932%
2024-05-15	214.720000	222.720000	176.000000	178.400000	-15.145%	2,994	-99.914%
2024-05-14	224.000000	245.600000	192.000000	210.240000	-7.595%	1,599	-99.927%
2024-05-13	212.800000	237.760000	212.800000	227.520000	+5.725%	504	-99.933%
2024-05-10	227.200000	256.640000	207.040000	215.200000	-5.282%	1,860	-99.929%
2024-05-09	252.800000	252.800000	218.880000	227.200000	-5.017%	935	-99.933%
2024-05-08	268.800000	268.800000	223.840000	239.200000	-7.716%	1,369	-99.936%
2024-05-07	297.600000	310.240000	237.280000	259.200000	-15.669%	1,799	-99.941%
2024-05-06	384.000000	428.960000	288.640000	307.360000	-16.478%	6,893	-99.950%
2024-05-03	336.960000	384.000000	292.800000	368.000000	+11.111%	749	-99.958%
2024-05-02	286.400000	352.000000	278.400000	331.200000	+15.642%	686	-99.954%
2024-05-01	286.400000	300.800000	281.600000	286.400000	+2.520%	87	-99.947%
2024-04-30	280.160000	292.320000	267.840000	279.360000	-4.954%	132	-99.945%
2024-04-29	280.000000	307.840000	277.280000	293.920000	+6.185%	143	-99.948%
2024-04-26	268.800000	284.720000	264.800000	276.800000	+5.039%	141	-99.945%
2024-04-25	273.600000	276.800000	256.000000	263.520000	-2.371%	93	-99.942%
2024-04-24	280.320000	291.200000	265.600000	269.920000	-3.046%	165	-99.943%
2024-04-23	260.800000	299.200000	260.800000	278.400000	+2.776%	145	-99.945%
2024-04-22	268.800000	288.000000	257.280000	270.880000	+2.606%	160	-99.944%
2024-04-19	259.200000	265.600000	250.880000	264.000000	-0.422%	118	-99.942%
2024-04-18	254.880000	270.400000	245.600000	265.120000	+2.983%	232	-99.942%
2024-04-17	248.320000	287.360000	248.320000	257.440000	+1.835%	102	-99.941%
2024-04-16	264.000000	268.800000	248.960000	252.800000	-7.113%	136	-99.939%
2024-04-15	272.000000	272.160000	240.000000	272.160000	-0.990%	374	-99.944%
2024-04-12	293.600000	311.200000	272.320000	274.880000	-9.197%	271	-99.944%
2024-04-11	273.920000	328.000000	273.920000	302.720000	+7.195%	785	-99.949%
2024-04-10	248.000000	292.640000	248.000000	282.400000	+9.832%	666	-99.946%
2024-04-09	265.440000	265.440000	248.800000	257.120000	-3.076%	244	-99.940%
2024-04-08	267.680000	275.840000	248.000000	265.280000	-1.310%	446	-99.942%
2024-04-05	246.880000	270.400000	240.000000	268.800000	+1.205%	890	-99.943%
2024-04-04	237.140000	400.000000	225.600000	265.600000	+13.543%	11,576	-99.942%
2024-04-03	236.960000	240.960000	229.120000	233.920000	-4.131%	91	-99.935%
2024-04-02	229.600000	244.000000	229.600000	244.000000	+7.546%	141	-99.937%
2024-04-01	226.240000	234.720000	224.000000	226.880000	+0.283%	93	-99.933%
2024-03-28	233.600000	234.560000	219.200000	226.240000	-5.101%	233	-99.932%
2024-03-27	243.040000	243.040000	233.120000	238.400000	-0.600%	132	-99.936%
2024-03-26	231.200000	240.000000	228.000000	239.840000	+0.604%	102	-99.936%
2024-03-25	251.200000	251.200000	224.000000	238.400000	-0.667%	377	-99.936%
2024-03-22	239.520000	255.520000	228.640000	240.000000	+1.833%	231	-99.936%
2024-03-21	260.160000	260.160000	227.680000	235.680000	-8.566%	755	-99.935%
2024-03-20	224.160000	336.000000	224.000000	257.760000	+15.567%	7,520	-99.941%
2024-03-19	225.440000	232.480000	223.040000	223.040000	+0.650%	89	-99.931%
2024-03-18	234.560000	234.560000	220.800000	221.600000	-3.350%	98	-99.931%
2024-03-15	222.720000	236.960000	219.520000	229.280000	+3.094%	103	-99.933%
2024-03-14	227.200000	230.720000	216.000000	222.400000	-0.714%	54	-99.931%
2024-03-13	234.880000	234.880000	222.080000	224.000000	-3.846%	110	-99.932%
2024-03-12	232.000000	234.560000	228.000000	232.960000	+2.898%	14	-99.934%
2024-03-11	234.880000	234.880000	226.400000	226.400000	-3.545%	31	-99.932%
2024-03-08	240.000000	240.000000	224.000000	234.720000	-0.204%	52	-99.935%
2024-03-07	225.600000	236.480000	224.000000	235.200000	+1.801%	226	-99.935%
2024-03-06	233.600000	236.800000	224.000000	231.040000	+0.278%	138	-99.934%
2024-03-05	230.400000	240.000000	228.000000	230.400000	-5.512%	130	-99.934%
2024-03-04	246.400000	246.400000	237.440000	243.840000	+0.263%	62	-99.937%
2024-03-01	238.400000	243.200000	229.600000	243.200000	+5.190%	142	-99.937%
2024-02-29	252.800000	252.800000	228.800000	231.200000	-3.667%	132	-99.934%
2024-02-28	238.400000	246.240000	234.080000	240.000000	+2.529%	69	-99.936%
2024-02-27	272.000000	272.000000	232.000000	234.080000	-11.333%	346	-99.935%
2024-02-26	248.000000	264.000000	248.000000	264.000000	+5.096%	90	-99.942%
2024-02-23	264.160000	264.160000	240.160000	251.200000	-0.633%	88	-99.939%
2024-02-22	275.200000	275.200000	240.960000	252.800000	-5.333%	169	-99.939%
2024-02-21	272.000000	282.240000	253.440000	267.040000	-1.008%	139	-99.943%
2024-02-20	267.200000	272.000000	256.000000	269.760000	+3.436%	107	-99.943%
2024-02-16	258.880000	272.000000	256.000000	260.800000	-1.212%	162	-99.941%
2024-02-15	264.320000	310.240000	260.800000	264.000000	-2.425%	812	-99.942%
2024-02-14	270.080000	272.000000	257.600000	270.560000	+1.257%	169	-99.943%
2024-02-13	262.720000	278.400000	243.360000	267.200000	+7.051%	642	-99.943%
2024-02-12	246.080000	279.520000	240.000000	249.600000	-0.256%	740	-99.939%
2024-02-09	246.400000	251.840000	232.000000	250.240000	+1.295%	95	-99.939%
2024-02-08	238.880000	262.960000	228.000000	247.040000	+3.763%	514	-99.938%
2024-02-07	238.560000	242.240000	224.000000	238.080000	-3.188%	617	-99.936%
2024-02-06	240.000000	247.680000	229.280000	245.920000	+2.398%	289	-99.938%
2024-02-05	232.160000	256.000000	231.040000	240.160000	+2.109%	154	-99.936%
2024-02-02	229.920000	240.000000	228.160000	235.200000	+2.012%	124	-99.935%
2024-02-01	255.680000	255.680000	230.560000	230.560000	-9.768%	244	-99.934%
2024-01-31	227.680000	261.600000	224.160000	255.520000	+11.600%	348	-99.940%
2024-01-30	243.680000	243.680000	224.000000	228.960000	-2.187%	128	-99.933%
2024-01-29	240.000000	246.400000	228.640000	234.080000	-5.185%	129	-99.935%
2024-01-26	253.440000	255.680000	238.880000	246.880000	-3.563%	208	-99.938%
2024-01-25	244.800000	261.440000	240.000000	256.000000	+1.911%	271	-99.940%
2024-01-24	240.000000	252.640000	224.960000	251.200000	+7.682%	470	-99.939%
2024-01-23	227.200000	240.000000	219.424000	233.280000	+3.258%	168	-99.934%
2024-01-22	216.320000	231.840000	216.016000	225.920000	+3.066%	309	-99.932%
2024-01-19	224.320000	228.800000	208.000000	219.200000	-4.196%	180	-99.930%
2024-01-18	200.640000	231.040000	200.640000	228.800000	+13.492%	653	-99.933%
2024-01-17	219.680000	220.160000	200.480000	201.600000	-8.960%	800	-99.924%
2024-01-16	269.760000	274.320000	212.320000	221.440000	-27.158%	2,955	-99.931%
2024-01-12	236.800000	312.032000	233.600000	304.000000	+29.252%	12,241	-99.950%
2024-01-11	238.240000	247.520000	229.280000	235.200000	+1.170%	177	-99.935%
2024-01-10	235.520000	247.040000	228.000000	232.480000	+0.484%	264	-99.934%
2024-01-09	245.600000	245.600000	226.720000	231.360000	-6.347%	309	-99.934%
2024-01-08	254.400000	254.400000	242.080000	247.040000	-3.560%	311	-99.938%
2024-01-05	264.000000	268.800000	237.920000	256.160000	-4.702%	836	-99.940%
2024-01-04	241.600000	343.520000	241.600000	268.800000	+8.879%	2,994	-99.943%
2024-01-03	272.000000	272.000000	240.000000	246.880000	-8.752%	581	-99.938%
2024-01-02	248.960000	304.000000	248.960000	270.560000	+12.959%	1,527	-99.943%
2023-12-29	233.440000	267.200000	229.760000	239.520000	-0.465%	502	-99.936%
2023-12-28	256.800000	264.000000	232.160000	240.640000	-9.940%	923	-99.936%
2023-12-27	240.000000	336.000000	232.160000	267.200000	+24.627%	9,884	-99.943%
2023-12-26	224.000000	227.200000	212.960000	214.400000	+2.290%	248	-99.929%
2023-12-22	209.600000	214.560000	202.720000	209.600000	+0.692%	441	-99.927%
2023-12-21	224.000000	224.000000	208.000000	208.160000	-7.071%	179	-99.926%
2023-12-20	235.200000	237.120000	210.240000	224.000000	-0.709%	433	-99.932%
2023-12-19	216.000000	240.000000	204.800000	225.600000	+3.676%	920	-99.932%
2023-12-18	240.800000	260.320000	208.000000	217.600000	-10.761%	607	-99.930%
2023-12-15	244.000000	245.600000	240.800000	243.840000	-0.392%	253	-99.937%
2023-12-14	244.000000	256.000000	241.920000	244.800000	+1.325%	294	-99.938%
2023-12-13	252.000000	256.000000	240.160000	241.600000	-3.205%	293	-99.937%
2023-12-12	263.680000	263.680000	241.600000	249.600000	-2.500%	223	-99.939%
2023-12-11	278.880000	278.880000	252.160000	256.000000	-7.031%	291	-99.940%
2023-12-08	289.600000	289.600000	274.704000	275.360000	-4.707%	289	-99.944%
2023-12-07	276.800000	308.800000	276.800000	288.960000	+1.746%	437	-99.947%
2023-12-06	276.000000	290.400000	272.000000	284.000000	+4.473%	304	-99.946%
2023-12-05	280.000000	280.000000	271.520000	271.840000	-0.817%	112	-99.944%
2023-12-04	288.000000	288.000000	273.760000	274.080000	-3.493%	282	-99.944%
2023-12-01	293.600000	293.600000	280.320000	284.000000	+1.487%	153	-99.946%
2023-11-30	297.600000	297.600000	270.400000	279.840000	-5.459%	256	-99.945%
2023-11-29	300.000000	300.000000	293.120000	296.000000	-1.700%	118	-99.948%
2023-11-28	307.520000	316.800000	296.056000	301.120000	-2.487%	159	-99.949%
2023-11-27	317.760000	326.400000	308.800000	308.800000	-1.430%	142	-99.950%
2023-11-24	336.000000	336.000000	312.480000	313.280000	-8.930%	158	-99.951%
2023-11-22	346.720000	360.800000	336.016000	344.000000	-2.715%	62	-99.956%
2023-11-21	346.720000	371.520000	339.200000	353.600000	+0.455%	121	-99.957%
2023-11-20	360.160000	364.960000	326.080000	352.000000	-1.786%	160	-99.957%
2023-11-17	347.680000	367.840000	342.080000	358.400000	0.000%	416	-99.957%

.dark-mode .PrFlgH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrFlgH{ color: #333333; background-color: white; border: 2px solid #333333; }BURUNuburu, Inc.stock NYSEAMERICAN

BURU
Nuburu, Inc.
stock NYSEAMERICAN