Dark

BURU
Nuburu, Inc.
stock NYSEAMERICAN

At Close

Feb 13, 2026 12:11:32 PM EST

0.1000USD-20.417%(-0.0200)113,683,917

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Feb 13, 2026 9:28:30 AM EST

0.1091USD-9.083%(-0.0109)11,512,244

After-hours

Feb 12, 2026 4:58:30 PM EST

0.1213USD+0.580%(+0.0007)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	0.109600	0.109700	0.094300	0.095500	-20.417%	113,683,917	0.000%
2026-02-12	0.131400	0.131500	0.116800	0.120000	-7.621%	54,887,662	-20.417%
2026-02-11	0.138700	0.139000	0.128000	0.129900	-0.154%	44,923,878	-26.482%
2026-02-10	0.150000	0.152200	0.108900	0.130100	-12.272%	71,618,970	-26.595%
2026-02-09	0.156000	0.158500	0.148300	0.148300	-7.313%	27,807,085	-35.604%
2026-02-06	0.160000	0.162400	0.151500	0.160000	+1.138%	26,490,232	-40.313%
2026-02-05	0.160000	0.160000	0.136500	0.158200	+2.594%	30,103,247	-39.633%
2026-02-04	0.170000	0.171800	0.149700	0.154200	-12.137%	53,796,967	-38.067%
2026-02-03	0.182800	0.183800	0.173000	0.175500	-4.046%	27,168,757	-45.584%
2026-02-02	0.193300	0.194200	0.181000	0.182900	-12.905%	31,290,334	-47.786%
2026-01-30	0.179000	0.210000	0.175900	0.210000	+23.023%	72,218,641	-54.524%
2026-01-29	0.185000	0.187500	0.170100	0.170700	-7.228%	22,079,817	-44.054%
2026-01-28	0.180000	0.184800	0.173000	0.184000	+3.545%	22,582,501	-48.098%
2026-01-27	0.180000	0.180300	0.171000	0.177700	-0.948%	24,882,262	-46.258%
2026-01-26	0.195000	0.195700	0.172000	0.179400	-6.172%	39,099,825	-46.767%
2026-01-23	0.198000	0.201200	0.184000	0.191200	+1.919%	56,294,414	-50.052%
2026-01-22	0.181400	0.190000	0.177600	0.187600	+5.453%	32,237,126	-49.094%
2026-01-21	0.181500	0.191600	0.172000	0.177900	+0.282%	31,979,962	-46.318%
2026-01-20	0.181200	0.186700	0.173700	0.177400	+0.738%	27,608,464	-46.167%
2026-01-16	0.180100	0.182200	0.173600	0.176100	-4.137%	22,404,789	-45.769%
2026-01-15	0.190000	0.190500	0.183500	0.183700	-3.112%	18,096,395	-48.013%
2026-01-14	0.193600	0.196500	0.183000	0.189600	+6.697%	38,900,015	-49.631%
2026-01-13	0.192700	0.195400	0.176200	0.177700	-9.244%	25,570,252	-46.258%
2026-01-12	0.190000	0.201500	0.185000	0.195800	+2.459%	16,319,094	-51.226%
2026-01-09	0.202800	0.202800	0.190100	0.191100	-4.450%	14,217,483	-50.026%
2026-01-08	0.197900	0.213000	0.195700	0.200000	+1.574%	23,257,224	-52.250%
2026-01-07	0.200000	0.202600	0.193000	0.196900	-3.338%	13,127,984	-51.498%
2026-01-06	0.207500	0.209899	0.192200	0.203700	-1.117%	19,146,313	-53.117%
2026-01-05	0.204100	0.211500	0.196600	0.206000	+2.949%	25,601,779	-53.641%
2026-01-02	0.165200	0.203100	0.165200	0.200100	+25.691%	36,703,476	-52.274%
2025-12-31	0.169800	0.169900	0.155700	0.159200	-4.039%	26,382,056	-40.013%
2025-12-30	0.171500	0.182800	0.165800	0.165900	+0.790%	25,827,033	-42.435%
2025-12-29	0.174500	0.180000	0.159200	0.164600	-8.301%	27,271,176	-41.981%
2025-12-26	0.191800	0.191800	0.174600	0.179500	-7.949%	25,583,312	-46.797%
2025-12-24	0.195200	0.195200	0.186000	0.195000	-2.500%	12,852,833	-51.026%
2025-12-23	0.208900	0.208900	0.199500	0.200000	-4.943%	13,112,374	-52.250%
2025-12-22	0.214800	0.222000	0.207500	0.210400	-2.230%	14,770,548	-54.610%
2025-12-19	0.205100	0.225990	0.200000	0.215200	+4.873%	23,290,102	-55.623%
2025-12-18	0.197900	0.208300	0.197200	0.205200	+1.584%	18,745,177	-53.460%
2025-12-17	0.200000	0.202400	0.191300	0.202000	-0.932%	17,326,218	-52.723%
2025-12-16	0.197000	0.206000	0.188400	0.203900	+0.891%	22,049,248	-53.163%
2025-12-15	0.208300	0.210000	0.190600	0.202100	-1.125%	29,315,056	-52.746%
2025-12-12	0.214000	0.221200	0.202800	0.204400	-5.107%	18,644,481	-53.278%
2025-12-11	0.216300	0.216300	0.205600	0.215400	-1.102%	17,759,919	-55.664%
2025-12-10	0.220500	0.224200	0.216300	0.217800	-2.984%	13,812,897	-56.152%
2025-12-09	0.223800	0.227300	0.217710	0.224500	-0.752%	16,154,523	-57.461%
2025-12-08	0.235900	0.238100	0.223200	0.226200	-3.085%	18,634,709	-57.781%
2025-12-05	0.250000	0.253900	0.233000	0.233400	-4.735%	22,823,122	-59.083%
2025-12-04	0.228500	0.246000	0.225500	0.245000	+7.456%	28,108,884	-61.020%
2025-12-03	0.219300	0.228000	0.215300	0.228000	+3.872%	17,717,315	-58.114%
2025-12-02	0.228900	0.235300	0.218500	0.219500	-0.769%	29,038,775	-56.492%
2025-12-01	0.260000	0.266500	0.220000	0.221200	-8.633%	54,409,930	-56.826%
2025-11-28	0.223500	0.250000	0.221800	0.242100	+9.846%	28,832,000	-60.553%
2025-11-26	0.204900	0.224500	0.204900	0.220400	+7.722%	22,088,572	-56.670%
2025-11-25	0.205300	0.210000	0.189210	0.204600	-2.710%	21,208,167	-53.324%
2025-11-24	0.213500	0.216600	0.204200	0.210300	+3.038%	26,445,030	-54.589%
2025-11-21	0.190000	0.206000	0.188400	0.204100	+8.333%	29,784,929	-53.209%
2025-11-20	0.217500	0.224000	0.187500	0.188400	-10.541%	42,908,619	-49.310%
2025-11-19	0.209100	0.239700	0.209100	0.210600	+3.286%	95,033,578	-54.653%
2025-11-18	0.201600	0.212000	0.196900	0.203900	-5.427%	35,564,356	-53.163%
2025-11-17	0.235400	0.239100	0.211500	0.215600	-13.344%	49,380,636	-55.705%
2025-11-14	0.249100	0.264100	0.243100	0.248800	-2.775%	27,548,258	-61.616%
2025-11-13	0.269000	0.273700	0.251000	0.255900	-8.607%	32,588,122	-62.681%
2025-11-12	0.280000	0.290490	0.265000	0.280000	+9.461%	44,691,616	-65.893%
2025-11-11	0.265000	0.266900	0.252500	0.255800	-6.335%	31,000,145	-62.666%
2025-11-10	0.292000	0.300000	0.270100	0.273100	-2.603%	43,298,752	-65.031%
2025-11-07	0.260000	0.280400	0.243500	0.280400	+3.545%	55,940,743	-65.942%
2025-11-06	0.297200	0.304200	0.262200	0.270800	-6.813%	61,265,961	-64.734%
2025-11-05	0.290000	0.300000	0.274400	0.290600	+0.207%	40,199,765	-67.137%
2025-11-04	0.290900	0.298400	0.273900	0.290000	-7.907%	58,540,715	-67.069%
2025-11-03	0.332700	0.340000	0.301500	0.314900	-6.999%	58,770,399	-69.673%
2025-10-31	0.348500	0.374100	0.321300	0.338600	+0.267%	101,781,771	-71.796%
2025-10-30	0.341000	0.350000	0.313000	0.337700	-3.127%	60,978,544	-71.720%
2025-10-29	0.375500	0.385400	0.338200	0.348600	-7.533%	89,412,245	-72.605%
2025-10-28	0.372600	0.389600	0.360000	0.377000	-4.557%	73,381,130	-74.668%
2025-10-27	0.426800	0.439100	0.360000	0.395000	-1.250%	162,364,929	-75.823%
2025-10-24	0.325000	0.431500	0.324000	0.400000	+17.268%	232,900,966	-76.125%
2025-10-23	0.347900	0.360000	0.323200	0.341100	-5.276%	120,064,571	-72.002%
2025-10-22	0.359800	0.421200	0.296100	0.360100	+24.344%	518,912,943	-73.480%
2025-10-21	0.309700	0.319850	0.276000	0.289600	-14.849%	113,961,556	-67.023%
2025-10-20	0.369700	0.369900	0.310000	0.340100	-0.845%	90,195,698	-71.920%
2025-10-17	0.348800	0.354900	0.304700	0.343000	+0.853%	98,749,692	-72.157%
2025-10-16	0.390000	0.409400	0.340000	0.340100	+1.100%	280,172,405	-71.920%
2025-10-15	0.371400	0.400000	0.300100	0.336400	-17.951%	248,660,894	-71.611%
2025-10-14	0.432900	0.443290	0.373100	0.410000	-19.922%	233,813,899	-76.707%
2025-10-13	0.521100	0.549100	0.480000	0.512000	+7.744%	215,021,196	-81.348%
2025-10-10	0.544000	0.559300	0.467300	0.475200	+2.879%	280,125,599	-79.903%
2025-10-09	0.550000	0.570000	0.440000	0.461900	-29.384%	402,349,252	-79.325%
2025-10-08	0.701800	0.850000	0.511810	0.654100	+37.705%	1,143,444,516	-85.400%
2025-10-07	0.328000	0.499400	0.295000	0.475000	+86.275%	1,108,601,114	-79.895%
2025-10-06	0.268000	0.275000	0.220000	0.255000	+14.299%	363,205,740	-62.549%
2025-10-03	0.288300	0.327200	0.221800	0.223100	+0.859%	799,121,412	-57.194%
2025-10-02	0.183500	0.232700	0.168800	0.221200	+36.039%	408,319,225	-56.826%
2025-10-01	0.169500	0.181290	0.155000	0.162600	+9.274%	246,242,571	-41.267%
2025-09-30	0.146000	0.174890	0.130200	0.148800	+14.286%	181,230,887	-35.820%
2025-09-29	0.131000	0.150190	0.130000	0.130200	+5.000%	42,144,141	-26.651%
2025-09-26	0.136800	0.137499	0.123000	0.124000	-10.145%	41,155,175	-22.984%
2025-09-25	0.140300	0.142000	0.133000	0.138000	-3.833%	39,632,725	-30.797%
2025-09-24	0.149900	0.150700	0.142000	0.143500	-0.485%	33,770,533	-33.449%
2025-09-23	0.145100	0.150000	0.126410	0.144200	-2.237%	44,706,280	-33.773%
2025-09-22	0.144100	0.161990	0.140000	0.147500	+3.727%	33,787,742	-35.254%
2025-09-19	0.148200	0.148800	0.128810	0.142200	-2.869%	25,334,983	-32.841%
2025-09-18	0.144600	0.147700	0.136500	0.146400	+5.857%	37,433,611	-34.768%
2025-09-17	0.139000	0.144200	0.136800	0.138300	-0.860%	28,149,528	-30.947%
2025-09-16	0.153000	0.153000	0.130000	0.139500	-7.921%	39,449,679	-31.541%
2025-09-15	0.167500	0.177500	0.135000	0.151500	-9.821%	46,028,363	-36.964%
2025-09-12	0.150000	0.172600	0.150000	0.168000	+10.164%	26,807,924	-43.155%
2025-09-11	0.139200	0.153500	0.139200	0.152500	+9.162%	23,157,300	-37.377%
2025-09-10	0.140000	0.146500	0.135000	0.139700	-6.618%	15,168,207	-31.639%
2025-09-09	0.139000	0.153600	0.138500	0.149600	+7.471%	21,954,272	-36.163%
2025-09-08	0.140100	0.141900	0.120600	0.139200	-1.486%	18,540,000	-31.394%
2025-09-05	0.142900	0.147700	0.138400	0.141300	-5.548%	23,861,425	-32.413%
2025-09-04	0.155700	0.172200	0.135000	0.149600	-11.896%	39,754,612	-36.163%
2025-09-03	0.218800	0.218800	0.163100	0.169800	+4.880%	205,643,705	-43.757%
2025-09-02	0.160000	0.164800	0.157000	0.161900	+0.186%	65,803,864	-41.013%
2025-08-29	0.161900	0.175800	0.159200	0.161600	+0.248%	9,413,757	-40.903%
2025-08-28	0.173000	0.174500	0.158000	0.161200	-4.048%	9,187,510	-40.757%
2025-08-27	0.175000	0.188400	0.159110	0.168000	-4.437%	10,390,023	-43.155%
2025-08-26	0.184700	0.192200	0.174000	0.175800	+4.643%	22,368,970	-45.677%
2025-08-25	0.170000	0.183100	0.155600	0.168000	-1.176%	30,296,702	-43.155%
2025-08-22	0.158100	0.174600	0.151000	0.170000	+7.120%	17,151,164	-43.824%
2025-08-21	0.174900	0.175000	0.156200	0.158700	-2.338%	21,519,369	-39.824%
2025-08-20	0.170000	0.170000	0.150500	0.162500	-4.412%	6,563,132	-41.231%
2025-08-19	0.170000	0.175800	0.138000	0.170000	+1.190%	18,925,736	-43.824%
2025-08-18	0.188100	0.189600	0.162800	0.168000	-8.596%	75,074,325	-43.155%
2025-08-15	0.173600	0.195600	0.173600	0.183800	+3.491%	6,237,169	-48.041%
2025-08-14	0.186600	0.188000	0.170000	0.177600	-6.230%	6,192,309	-46.227%
2025-08-13	0.196600	0.199699	0.184500	0.189400	-1.967%	5,606,093	-49.578%
2025-08-12	0.186000	0.196400	0.180200	0.193200	-1.929%	5,744,002	-50.569%
2025-08-11	0.213200	0.218600	0.194100	0.197000	-7.555%	5,720,214	-51.523%
2025-08-08	0.223400	0.227500	0.210000	0.213100	-3.136%	5,171,058	-55.185%
2025-08-07	0.211000	0.227200	0.203000	0.220000	-5.376%	12,720,495	-56.591%
2025-08-06	0.260800	0.262000	0.225000	0.232500	-12.065%	7,882,732	-58.925%
2025-08-05	0.260000	0.270900	0.257700	0.264400	-4.168%	3,856,228	-63.880%
2025-08-04	0.261900	0.279800	0.261900	0.275900	+4.468%	2,743,180	-65.386%
2025-08-01	0.291600	0.291999	0.253100	0.264100	-10.475%	7,202,586	-63.839%
2025-07-31	0.305000	0.309700	0.295000	0.295000	-5.479%	3,847,567	-67.627%
2025-07-30	0.294700	0.314500	0.293100	0.312100	+6.446%	8,277,101	-69.401%
2025-07-29	0.300000	0.305900	0.291000	0.293200	-4.959%	4,616,327	-67.428%
2025-07-28	0.303600	0.340000	0.300900	0.308500	+1.480%	5,402,789	-69.044%
2025-07-25	0.299000	0.311700	0.294600	0.304000	+2.254%	4,159,018	-68.586%
2025-07-24	0.295000	0.314400	0.290000	0.297300	-5.349%	8,598,789	-67.878%
2025-07-23	0.319200	0.324900	0.312100	0.314100	+1.716%	3,238,568	-69.596%
2025-07-22	0.314600	0.319900	0.305000	0.308800	-1.875%	2,944,559	-69.074%
2025-07-21	0.300000	0.320000	0.300000	0.314700	+4.725%	4,017,561	-69.654%
2025-07-18	0.300000	0.309900	0.297700	0.300500	-2.149%	2,555,090	-68.220%
2025-07-17	0.304800	0.330000	0.297400	0.307100	+0.953%	4,085,776	-68.903%
2025-07-16	0.290000	0.307300	0.282700	0.304200	+5.078%	3,805,404	-68.606%
2025-07-15	0.310000	0.311899	0.286500	0.289500	-8.386%	4,569,657	-67.012%
2025-07-14	0.310900	0.320000	0.305600	0.316000	+1.870%	3,090,244	-69.778%
2025-07-11	0.318100	0.319900	0.306600	0.310200	-4.466%	2,912,237	-69.213%
2025-07-10	0.315600	0.334900	0.306600	0.324700	+2.203%	6,850,258	-70.588%
2025-07-09	0.327700	0.334900	0.312200	0.317700	-7.105%	6,528,311	-69.940%
2025-07-08	0.345000	0.361300	0.330000	0.342000	-6.301%	7,428,157	-72.076%
2025-07-07	0.362000	0.373000	0.346000	0.365000	+1.052%	7,214,473	-73.836%
2025-07-03	0.394100	0.395851	0.361200	0.361200	-9.587%	7,004,446	-73.560%
2025-07-02	0.373400	0.405999	0.373400	0.399500	+1.447%	7,592,668	-76.095%
2025-07-01	0.342500	0.419800	0.331900	0.393800	+12.643%	21,826,181	-75.749%
2025-06-30	0.339800	0.369900	0.326000	0.349600	+5.080%	13,905,374	-72.683%
2025-06-27	0.470000	0.497500	0.322900	0.332700	-2.147%	121,473,537	-71.295%
2025-06-26	0.315500	0.345400	0.315000	0.340000	+1.160%	4,915,081	-71.912%
2025-06-25	0.317700	0.350000	0.305000	0.336100	+7.518%	6,438,145	-71.586%
2025-06-24	0.350100	0.350100	0.312600	0.312600	-8.757%	7,035,774	-69.450%
2025-06-23	0.300000	0.398500	0.299500	0.342600	+12.328%	22,124,106	-72.125%
2025-06-20	0.330000	0.332200	0.305000	0.305000	-8.491%	7,520,266	-68.689%
2025-06-18	0.325300	0.355000	0.320600	0.333300	+4.124%	4,559,299	-71.347%
2025-06-17	0.338300	0.342000	0.317900	0.320100	-10.411%	3,416,487	-70.166%
2025-06-16	0.335900	0.361999	0.301900	0.357300	+11.726%	6,311,073	-73.272%
2025-06-13	0.304400	0.329000	0.289000	0.319800	-0.745%	7,595,085	-70.138%
2025-06-12	0.342800	0.349100	0.315000	0.322200	-7.943%	5,099,152	-70.360%
2025-06-11	0.350000	0.380000	0.331100	0.350000	-3.368%	7,505,377	-72.714%
2025-06-10	0.361300	0.392700	0.350000	0.362200	+5.077%	10,454,297	-73.633%
2025-06-09	0.379900	0.398000	0.322600	0.344700	-5.354%	10,541,684	-72.295%
2025-06-06	0.400000	0.465000	0.350000	0.364200	-10.975%	22,504,393	-73.778%
2025-06-05	0.386900	0.435000	0.378700	0.409100	-7.234%	15,856,402	-76.656%
2025-06-04	0.290000	0.480000	0.280000	0.441000	+44.590%	118,432,339	-78.345%
2025-06-03	0.315000	0.336900	0.285700	0.305000	-14.757%	15,161,691	-68.689%
2025-06-02	0.299800	0.399100	0.290700	0.357800	-2.772%	57,483,034	-73.309%
2025-05-30	0.430000	0.529900	0.355000	0.368000	+82.178%	660,953,182	-74.049%
2025-05-29	0.153800	0.204800	0.148400	0.202000	+33.952%	139,299,649	-52.723%
2025-05-28	0.157400	0.159300	0.150000	0.150800	-6.510%	2,854,747	-36.671%
2025-05-27	0.161300	0.161300	0.153010	0.161300	+1.767%	2,162,861	-40.794%
2025-05-23	0.168500	0.169200	0.155000	0.158500	-4.230%	3,512,113	-39.748%
2025-05-22	0.158500	0.172700	0.147200	0.165500	+8.170%	9,296,451	-42.296%
2025-05-21	0.160900	0.161800	0.148700	0.153000	-1.163%	4,732,642	-37.582%
2025-05-20	0.151400	0.160000	0.146200	0.154800	+2.449%	8,336,016	-38.307%
2025-05-19	0.149700	0.158000	0.146200	0.151100	+1.409%	2,443,859	-36.797%
2025-05-16	0.145000	0.164900	0.142000	0.149000	+1.430%	9,092,228	-35.906%
2025-05-15	0.143700	0.152000	0.139600	0.146900	-0.743%	3,456,816	-34.990%
2025-05-14	0.140000	0.155000	0.140000	0.148000	+5.338%	4,694,779	-35.473%
2025-05-13	0.162200	0.164000	0.140000	0.140500	-15.361%	6,951,912	-32.028%
2025-05-12	0.153200	0.170000	0.144510	0.166000	+11.559%	24,866,670	-42.470%
2025-05-09	0.144400	0.156800	0.142500	0.148800	+2.762%	6,821,492	-35.820%
2025-05-08	0.138000	0.148000	0.136000	0.144800	+3.429%	6,079,604	-34.047%
2025-05-07	0.140100	0.148600	0.136000	0.140000	-1.616%	1,624,469	-31.786%
2025-05-06	0.159000	0.159000	0.138000	0.142300	-10.503%	3,393,307	-32.888%
2025-05-05	0.170000	0.170000	0.156400	0.159000	-4.790%	3,942,052	-39.937%
2025-05-02	0.163100	0.175000	0.160000	0.167000	+3.406%	3,757,348	-42.814%
2025-05-01	0.148200	0.165600	0.145400	0.161500	+9.789%	4,909,448	-40.867%
2025-04-30	0.147700	0.150000	0.138100	0.147100	-1.275%	2,477,330	-35.078%
2025-04-29	0.155400	0.158000	0.133000	0.149000	-4.974%	3,321,705	-35.906%
2025-04-28	0.159700	0.160600	0.153000	0.156800	-3.745%	1,502,620	-39.094%
2025-04-25	0.155000	0.162900	0.152000	0.162900	+3.429%	2,909,320	-41.375%
2025-04-24	0.158000	0.158900	0.152000	0.157500	-0.943%	2,031,872	-39.365%
2025-04-23	0.160500	0.162000	0.155300	0.159000	-1.548%	2,435,730	-39.937%
2025-04-22	0.165100	0.167700	0.153000	0.161500	+2.215%	4,397,938	-40.867%
2025-04-21	0.170000	0.172500	0.154500	0.158000	-6.176%	2,104,180	-39.557%
2025-04-17	0.169100	0.180000	0.162000	0.168400	-0.590%	1,871,525	-43.290%
2025-04-16	0.170000	0.174000	0.164500	0.169400	-4.240%	2,346,112	-43.625%
2025-04-15	0.181100	0.190000	0.175100	0.176900	-0.841%	7,594,361	-46.015%
2025-04-14	0.171800	0.186000	0.171800	0.178400	+2.647%	2,486,967	-46.469%
2025-04-11	0.167000	0.177900	0.164000	0.173800	+4.952%	2,230,436	-45.052%
2025-04-10	0.170000	0.174900	0.162000	0.165600	-3.101%	2,561,686	-42.331%
2025-04-09	0.169700	0.178000	0.160200	0.170900	-0.697%	2,689,904	-44.119%
2025-04-08	0.179100	0.184200	0.165100	0.172100	-6.670%	2,503,590	-44.509%
2025-04-07	0.164400	0.190700	0.158000	0.184400	+8.471%	5,421,074	-48.210%
2025-04-04	0.168000	0.179500	0.155000	0.170000	-0.176%	3,806,822	-43.824%
2025-04-03	0.167700	0.174800	0.165000	0.170300	-2.686%	2,217,861	-43.922%
2025-04-02	0.171000	0.184100	0.161100	0.175000	-2.180%	5,924,497	-45.429%
2025-04-01	0.200000	0.220000	0.171200	0.178900	-5.344%	15,394,755	-46.618%
2025-03-31	0.181600	0.196800	0.144700	0.189000	+0.746%	12,358,089	-49.471%
2025-03-28	0.198400	0.200200	0.178000	0.187600	-6.620%	4,252,838	-49.094%
2025-03-27	0.197400	0.209800	0.194500	0.200900	+0.450%	3,150,500	-52.464%
2025-03-26	0.201000	0.210000	0.180800	0.200000	-1.865%	2,498,533	-52.250%
2025-03-25	0.214000	0.223000	0.202500	0.203800	-7.237%	3,892,981	-53.140%
2025-03-24	0.223900	0.225000	0.213000	0.219700	-0.136%	3,298,674	-56.532%
2025-03-21	0.225000	0.230000	0.213200	0.220000	-6.383%	3,803,428	-56.591%
2025-03-20	0.237000	0.252000	0.231200	0.235000	-2.083%	4,411,232	-59.362%
2025-03-19	0.273100	0.288500	0.233700	0.240000	+3.270%	37,027,968	-60.208%
2025-03-18	0.249200	0.256000	0.220000	0.232400	-3.167%	3,277,331	-58.907%
2025-03-17	0.220900	0.264000	0.220100	0.240000	+5.541%	8,468,789	-60.208%
2025-03-14	0.222500	0.234800	0.211300	0.227400	+0.176%	6,781,181	-58.004%
2025-03-13	0.200000	0.241100	0.190000	0.227000	+3.182%	13,412,486	-57.930%
2025-03-12	0.227000	0.253100	0.200700	0.220000	+29.412%	110,452,050	-56.591%
2025-03-11	0.164000	0.174600	0.156000	0.170000	-0.932%	22,486,335	-43.824%
2025-03-10	0.196400	0.196400	0.161100	0.171600	-9.921%	8,891,369	-44.347%
2025-03-07	0.195500	0.204800	0.183000	0.190500	-7.971%	9,279,864	-49.869%
2025-03-06	0.208700	0.218700	0.190000	0.207000	-2.266%	13,285,244	-53.865%
2025-03-05	0.235000	0.245000	0.205000	0.211800	+3.824%	17,099,545	-54.910%
2025-03-04	0.254300	0.258000	0.200000	0.204000	-22.078%	8,434,255	-53.186%
2025-03-03	0.271500	0.318600	0.230000	0.261800	-3.145%	13,213,999	-63.522%
2025-02-28	0.290000	0.331400	0.260000	0.270300	-9.900%	9,425,343	-64.669%
2025-02-27	0.225000	0.360000	0.220600	0.300000	+29.088%	45,166,453	-68.167%
2025-02-26	0.230000	0.258600	0.205500	0.232400	+4.826%	8,104,727	-58.907%
2025-02-25	0.255100	0.257400	0.205000	0.221700	+4.575%	13,353,329	-56.924%
2025-02-24	0.242300	0.258900	0.190000	0.212000	-26.389%	22,310,269	-54.953%
2025-02-21	0.300000	0.494990	0.271000	0.288000	+43.928%	391,829,062	-66.840%
2025-02-20	0.190000	0.268000	0.175100	0.200100	+3.198%	14,640,516	-52.274%
2025-02-19	0.200600	0.200600	0.167300	0.193900	-5.322%	7,550,478	-50.748%
2025-02-18	0.233300	0.240000	0.182000	0.204800	-14.667%	7,346,493	-53.369%
2025-02-14	0.235000	0.269800	0.218600	0.240000	+2.128%	3,022,881	-60.208%
2025-02-13	0.220600	0.259900	0.205100	0.235000	-6.375%	4,413,182	-59.362%
2025-02-12	0.245100	0.269000	0.240000	0.251000	-3.238%	4,578,127	-61.952%
2025-02-11	0.305500	0.309100	0.233000	0.259400	-16.323%	5,911,447	-63.184%
2025-02-10	0.281400	0.333300	0.272000	0.310000	+18.321%	6,374,349	-69.194%
2025-02-07	0.240300	0.271900	0.232000	0.262000	+8.849%	5,020,945	-63.550%
2025-02-06	0.223400	0.275900	0.201300	0.240700	+11.953%	10,954,182	-60.324%
2025-02-05	0.267000	0.333000	0.153600	0.215000	-25.425%	18,782,299	-55.581%
2025-02-04	0.304000	0.310000	0.277900	0.288300	-9.793%	1,989,650	-66.875%
2025-02-03	0.293800	0.350000	0.280200	0.319600	+4.104%	5,192,635	-70.119%
2025-01-31	0.311000	0.328000	0.288600	0.307000	-0.615%	3,292,565	-68.893%
2025-01-30	0.352500	0.370000	0.270000	0.308900	-11.743%	4,314,054	-69.084%
2025-01-29	0.371000	0.380000	0.330200	0.350000	-8.497%	2,080,066	-72.714%
2025-01-28	0.382000	0.411100	0.360100	0.382500	-3.433%	1,537,859	-75.033%
2025-01-27	0.389700	0.409500	0.359900	0.396100	+0.789%	1,321,142	-75.890%
2025-01-24	0.423700	0.430700	0.385000	0.393000	-8.732%	2,668,184	-75.700%
2025-01-23	0.400100	0.498600	0.390000	0.430600	+13.855%	13,259,769	-77.822%
2025-01-22	0.425000	0.428100	0.359800	0.378200	-13.057%	1,741,553	-74.749%
2025-01-21	0.426500	0.480000	0.424300	0.435000	-2.466%	541,983	-78.046%
2025-01-17	0.457000	0.460000	0.431800	0.446000	+2.223%	988,635	-78.587%
2025-01-16	0.442000	0.466599	0.401000	0.436300	-3.495%	929,205	-78.111%
2025-01-15	0.425400	0.519999	0.401000	0.452100	-3.870%	2,438,535	-78.876%
2025-01-14	0.494300	0.522700	0.452700	0.470300	-6.501%	554,562	-79.694%
2025-01-13	0.520100	0.533000	0.465200	0.503000	-1.450%	1,205,209	-81.014%
2025-01-10	0.563700	0.569000	0.480000	0.510400	-8.857%	984,205	-81.289%
2025-01-08	0.621000	0.640000	0.529800	0.560000	-18.946%	2,055,802	-82.946%
2025-01-07	0.722400	0.747900	0.650000	0.690900	-6.761%	900,734	-86.177%
2025-01-06	0.745200	0.771000	0.700000	0.741000	+6.221%	1,677,129	-87.112%
2025-01-03	0.760000	0.787252	0.669900	0.697600	-12.800%	2,265,085	-86.310%
2025-01-02	0.705900	0.888800	0.670000	0.800000	+20.228%	4,151,247	-88.063%
2024-12-31	0.810000	0.810000	0.615100	0.665400	-16.428%	3,789,397	-85.648%
2024-12-30	0.623000	0.988000	0.530000	0.796200	+39.440%	17,012,652	-88.006%
2024-12-27	0.449800	0.589900	0.411400	0.571000	+28.894%	10,037,697	-83.275%
2024-12-26	0.440000	0.494000	0.423200	0.443000	+2.333%	2,529,216	-78.442%
2024-12-24	0.405100	0.445100	0.405100	0.432900	+1.691%	814,915	-77.939%
2024-12-23	0.457400	0.457400	0.390800	0.425700	-11.127%	2,508,234	-77.566%
2024-12-20	0.429900	0.479400	0.400400	0.479000	+9.436%	4,381,917	-80.063%
2024-12-19	0.412500	0.452400	0.351800	0.437700	+21.550%	8,260,931	-78.181%
2024-12-18	0.277800	0.380000	0.275700	0.360100	+32.927%	18,514,172	-73.480%
2024-12-17	0.291000	0.299100	0.260400	0.270900	-9.670%	6,237,485	-64.747%
2024-12-16	0.327300	0.329000	0.290000	0.299900	-10.156%	9,168,277	-68.156%
2024-12-13	0.370000	0.399900	0.200000	0.333800	-33.267%	29,829,364	-71.390%
2024-12-12	0.449900	0.528000	0.264600	0.500200	+101.694%	155,554,593	-80.908%
2024-12-11	0.495000	0.514000	0.160000	0.248000	-42.459%	34,818,726	-61.492%
2024-12-10	0.433600	0.435000	0.420000	0.431000	-2.045%	638,610	-77.842%
2024-12-09	0.420000	0.445000	0.400000	0.440000	+7.317%	2,099,792	-78.295%
2024-12-06	0.410000	0.424700	0.400700	0.410000	-2.358%	947,075	-76.707%
2024-12-05	0.420100	0.434300	0.410000	0.419900	-3.471%	813,258	-77.256%
2024-12-04	0.465000	0.465000	0.417000	0.435000	-3.376%	674,331	-78.046%
2024-12-03	0.477300	0.477300	0.450200	0.450200	-4.213%	713,867	-78.787%
2024-12-02	0.470000	0.488300	0.435000	0.470000	+0.535%	2,009,697	-79.681%
2024-11-29	0.463100	0.478800	0.450200	0.467500	+1.564%	523,069	-79.572%
2024-11-27	0.454900	0.480000	0.441300	0.460300	+2.062%	674,034	-79.253%
2024-11-26	0.437600	0.484300	0.431100	0.451000	+0.445%	1,211,327	-78.825%
2024-11-25	0.463800	0.463800	0.430000	0.449000	-4.752%	1,280,795	-78.731%
2024-11-22	0.460000	0.490000	0.453500	0.471400	+2.501%	1,083,893	-79.741%
2024-11-21	0.443000	0.477499	0.441400	0.459900	-1.288%	1,004,363	-79.235%
2024-11-20	0.482100	0.484000	0.445500	0.465900	-3.899%	1,201,197	-79.502%
2024-11-19	0.419900	0.491200	0.419900	0.484800	+12.300%	2,857,495	-80.301%
2024-11-18	0.430000	0.437700	0.402900	0.431700	+0.395%	1,538,348	-77.878%
2024-11-15	0.420000	0.454000	0.400100	0.430000	+4.904%	3,990,978	-77.791%
2024-11-14	0.418800	0.524900	0.383900	0.409900	-0.966%	16,124,952	-76.702%
2024-11-13	0.416000	0.427000	0.400000	0.413900	-3.068%	2,023,774	-76.927%
2024-11-12	0.445400	0.470000	0.416000	0.427000	-0.698%	3,537,707	-77.635%
2024-11-11	0.415900	0.456400	0.405259	0.430000	+3.639%	3,554,750	-77.791%
2024-11-08	0.446300	0.478899	0.401000	0.414900	-12.283%	2,175,980	-76.982%
2024-11-07	0.439400	0.473900	0.421400	0.473000	+10.000%	4,137,629	-79.810%
2024-11-06	0.480000	0.498800	0.396910	0.430000	-18.868%	4,253,127	-77.791%
2024-11-05	0.535000	0.585000	0.480000	0.530000	+1.145%	4,656,633	-81.981%
2024-11-04	0.491100	0.560000	0.486100	0.524000	+2.745%	7,458,108	-81.775%
2024-11-01	0.512500	0.670200	0.460000	0.510000	+13.333%	35,015,616	-81.275%
2024-10-31	0.474100	0.489499	0.431100	0.450000	-5.363%	1,292,125	-78.778%
2024-10-30	0.475300	0.479800	0.430600	0.475500	-2.160%	1,422,539	-79.916%
2024-10-29	0.560100	0.560100	0.460000	0.486000	-16.781%	5,305,616	-80.350%
2024-10-28	0.700000	0.730000	0.463600	0.584000	-10.002%	10,276,377	-83.647%
2024-10-25	0.659100	0.717500	0.583000	0.648900	+2.984%	8,910,335	-85.283%
2024-10-24	0.575200	0.759800	0.521300	0.630100	+14.564%	17,896,387	-84.844%
2024-10-23	0.583000	0.600000	0.463800	0.550000	-9.226%	2,818,993	-82.636%
2024-10-22	0.600000	0.616800	0.571100	0.605900	-3.087%	1,614,649	-84.238%
2024-10-21	0.632100	0.654800	0.600000	0.625200	-3.815%	2,165,669	-84.725%
2024-10-18	0.675900	0.697000	0.603000	0.650000	-4.832%	4,359,159	-85.308%
2024-10-17	0.721600	0.739600	0.612000	0.683000	-6.001%	7,382,017	-86.018%
2024-10-16	1.070000	1.600000	0.645100	0.726600	-0.466%	38,260,286	-86.857%
2024-10-15	1.090000	1.120000	0.710200	0.730000	-33.636%	6,624,465	-86.918%
2024-10-14	1.090000	1.270000	1.040000	1.100000	+5.769%	5,109,630	-91.318%
2024-10-11	1.070000	1.170000	0.990000	1.040000	+0.971%	4,283,469	-90.817%
2024-10-10	1.320000	1.480000	0.850000	1.030000	-12.712%	18,740,826	-90.728%
2024-10-09	1.170000	1.340000	1.010000	1.180000	+16.832%	41,617,013	-91.907%
2024-10-08	0.596800	1.200000	0.572600	1.010000	+125.900%	118,260,254	-90.545%
2024-10-07	0.485500	0.492900	0.400000	0.447100	-5.074%	5,316,195	-78.640%
2024-10-04	0.541500	0.640000	0.441300	0.471000	+4.667%	7,761,591	-79.724%
2024-10-03	0.451000	0.479199	0.430100	0.450000	-0.684%	3,418,111	-78.778%
2024-10-02	0.490000	0.510000	0.440100	0.453100	+0.044%	183,781	-78.923%
2024-10-01	0.520000	0.520000	0.390000	0.452900	-11.196%	499,260	-78.914%
2024-09-30	0.502100	0.520000	0.490000	0.510000	+1.190%	185,859	-81.275%
2024-09-27	0.515200	0.538200	0.490100	0.504000	+0.599%	229,817	-81.052%
2024-09-26	0.445000	0.511900	0.445000	0.501000	+11.086%	356,625	-80.938%
2024-09-25	0.520000	0.538700	0.440000	0.451000	-13.253%	450,756	-78.825%
2024-09-24	0.425000	0.560000	0.425000	0.519900	+22.329%	1,876,749	-81.631%
2024-09-23	0.408900	0.432500	0.386200	0.425000	+4.990%	469,468	-77.529%
2024-09-20	0.427700	0.427700	0.390500	0.404800	-4.954%	399,333	-76.408%
2024-09-19	0.420101	0.450000	0.407100	0.425900	+0.424%	503,506	-77.577%
2024-09-18	0.443000	0.443000	0.393800	0.424100	-3.614%	651,251	-77.482%
2024-09-17	0.525900	0.557700	0.430000	0.440000	-12.473%	1,686,943	-78.295%
2024-09-16	0.455000	0.540000	0.440500	0.502700	+14.903%	1,029,303	-81.003%
2024-09-13	0.612000	0.620000	0.411100	0.437500	-27.217%	1,805,670	-78.171%
2024-09-12	0.570000	0.627000	0.570000	0.601100	-1.459%	576,525	-84.112%
2024-09-11	0.662000	0.690000	0.550000	0.610000	-13.793%	820,390	-84.344%
2024-09-10	0.620100	0.760000	0.600000	0.707601	+5.612%	2,535,513	-86.504%
2024-09-09	0.683300	0.790000	0.531600	0.670000	+29.594%	12,876,595	-85.746%
2024-09-06	0.649000	0.715900	0.490975	0.517000	-16.071%	2,484,024	-81.528%
2024-09-05	0.840000	0.849800	0.601200	0.616000	-25.024%	942,320	-84.497%
2024-09-04	0.852200	0.894200	0.770000	0.821600	-2.400%	265,910	-88.376%
2024-09-03	0.907200	0.910900	0.830000	0.841800	-7.199%	112,324	-88.655%
2024-08-30	0.979500	1.000000	0.870000	0.907100	-6.485%	185,591	-89.472%
2024-08-29	1.010400	1.040000	0.955500	0.970000	-1.782%	81,182	-90.155%
2024-08-28	1.060000	1.060000	0.950000	0.987600	-6.830%	255,550	-90.330%
2024-08-27	1.180000	1.189900	1.060000	1.060000	-4.505%	222,452	-90.991%
2024-08-26	1.240000	1.240000	1.100000	1.110000	-7.113%	164,647	-91.396%
2024-08-23	1.410000	1.410000	1.170000	1.195000	-8.779%	317,010	-92.008%

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

BURU
Nuburu, Inc.
stock NYSEAMERICAN