Dark

BURU
Nuburu, Inc.
stock NYSEAMERICAN

At Close

Sep 30, 2026 3:59:30 PM EDT

0.9615USD+2.298%(+0.0216)839,259

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 30, 2026 9:27:30 AM EDT

0.9401USD+0.021%(+0.0002)32,388

After-hours

Sep 30, 2026 4:57:30 PM EDT

0.9815USD+2.080%(+0.0200)3,515

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.950000	1.030000	0.920000	0.961500	+2.298%	839,259	0.000%
2026-09-29	0.954700	1.030000	0.926400	0.939900	-1.530%	487,928	+2.298%
2026-09-28	1.010000	1.034000	0.933500	0.954500	-3.586%	1,201,154	+0.733%
2026-09-25	1.020000	1.040000	0.980000	0.990000	-4.808%	797,287	-2.879%
2026-09-24	1.050000	1.050000	0.940000	1.040000	-1.887%	1,155,093	-7.548%
2026-09-23	1.040000	1.107500	1.000000	1.060000	+1.923%	863,334	-9.292%
2026-09-22	1.000000	1.090000	0.990000	1.040000	+0.971%	2,535,285	-7.548%
2026-09-21	1.010000	1.100000	0.990000	1.030000	0.000%	480,844	-6.650%
2026-09-18	0.940000	1.100000	0.940000	1.030000	+9.574%	905,396	-6.650%
2026-09-17	1.025000	1.030000	0.880000	0.940000	-12.150%	1,670,144	+2.287%
2026-09-16	1.120000	1.140000	1.040000	1.070000	-10.833%	1,661,172	-10.140%
2026-09-15	1.180000	1.250000	1.120000	1.200000	-11.111%	5,805,472	-19.875%
2026-09-14	1.940000	1.950000	1.275000	1.350000	-6.250%	1,391,987	-28.778%
2026-09-01	1.600000	1.636000	1.284000	1.440000	+3,500.000%	284,835	-33.229%
2026-08-31	0.040000	0.043000	0.037700	0.040000	0.000%	1,598,524	+2,303.750%
2026-08-28	0.038000	0.040900	0.037000	0.040000	+0.756%	873,147	+2,303.750%
2026-08-27	0.039100	0.041080	0.036900	0.039700	+1.276%	2,139,518	+2,321.914%
2026-08-26	0.040000	0.041900	0.037100	0.039200	-2.000%	1,500,845	+2,352.806%
2026-08-25	0.043900	0.043900	0.039500	0.040000	-7.106%	2,025,978	+2,303.750%
2026-08-24	0.040500	0.043900	0.038500	0.043060	+1.557%	2,872,105	+2,132.931%
2026-08-21	0.044900	0.045200	0.038100	0.042400	+1.193%	5,944,627	+2,167.689%
2026-08-20	0.045000	0.047400	0.038100	0.041900	-3.009%	5,916,404	+2,194.749%
2026-08-19	0.036325	0.049000	0.036000	0.043200	+18.356%	3,784,879	+2,125.694%
2026-08-18	0.032900	0.041500	0.032700	0.036500	-5.195%	3,325,651	+2,534.247%
2026-08-17	0.039700	0.043600	0.037500	0.038500	-3.023%	2,161,943	+2,397.403%
2026-08-14	0.040400	0.044500	0.039400	0.039700	-0.750%	4,891,548	+2,321.914%
2026-08-13	0.045000	0.050900	0.040000	0.040000	-11.111%	3,288,123	+2,303.750%
2026-08-12	0.051400	0.051400	0.042100	0.045000	-8.163%	2,736,749	+2,036.667%
2026-08-11	0.051000	0.053200	0.046200	0.049000	+1.031%	1,641,248	+1,862.245%
2026-08-10	0.055100	0.056900	0.047500	0.048500	-10.310%	4,330,062	+1,882.474%
2026-08-07	0.059300	0.062500	0.051200	0.054075	-3.438%	3,217,043	+1,678.086%
2026-08-06	0.065000	0.069000	0.055000	0.056000	-12.157%	6,467,987	+1,616.964%
2026-08-05	0.056100	0.075900	0.052000	0.063750	+20.283%	11,601,479	+1,408.235%
2026-08-04	0.051000	0.058000	0.045100	0.053000	-5.357%	7,145,624	+1,714.151%
2026-08-03	0.052500	0.061400	0.043300	0.056000	+0.901%	7,086,887	+1,616.964%
2026-07-31	0.037700	0.064000	0.036700	0.055500	+38.750%	9,969,938	+1,632.432%
2026-07-30	0.038500	0.043000	0.036000	0.040000	+9.589%	1,942,375	+2,303.750%
2026-07-29	0.038000	0.046000	0.035200	0.036500	-12.048%	6,815,317	+2,534.247%
2026-07-28	0.043900	0.044400	0.036300	0.041500	-5.735%	2,789,051	+2,216.867%
2026-07-27	0.044400	0.044500	0.040200	0.044025	-0.845%	3,505,704	+2,083.986%
2026-07-24	0.049000	0.049800	0.043000	0.044400	-9.388%	2,733,036	+2,065.541%
2026-07-23	0.040700	0.051000	0.037000	0.049000	+18.072%	9,181,864	+1,862.245%
2026-07-22	0.041250	0.044000	0.031200	0.041500	+3.234%	19,402,988	+2,216.867%
2026-07-21	0.065000	0.065000	0.040000	0.040200	-43.697%	26,822,809	+2,291.791%
2026-07-20	0.045800	0.075000	0.031000	0.071400	-1.788%	61,799,795	+1,246.639%
2026-07-17	0.120000	0.120000	0.072100	0.072700	-39.214%	39,417,292	+1,222.558%
2026-07-16	0.112700	0.124300	0.112000	0.119600	-0.250%	23,515,383	+703.930%
2026-07-15	0.126600	0.126600	0.112500	0.119900	-4.992%	33,295,764	+701.918%
2026-07-14	0.121700	0.127500	0.117501	0.126200	+4.904%	35,692,985	+661.886%
2026-07-13	0.134300	0.137800	0.120000	0.120300	-18.771%	70,592,616	+699.252%
2026-07-10	0.143300	0.175000	0.140750	0.148100	+4.887%	75,424,064	+549.223%
2026-07-09	0.130000	0.145000	0.128300	0.141200	+6.970%	17,438,949	+580.949%
2026-07-08	0.127600	0.135000	0.123500	0.132000	+4.101%	13,570,102	+628.409%
2026-07-07	0.137700	0.138500	0.126600	0.126800	-7.580%	14,179,039	+658.281%
2026-07-06	0.130500	0.142800	0.124500	0.137200	+9.585%	41,467,650	+600.802%
2026-07-02	0.135700	0.140100	0.124100	0.125200	-1.572%	16,019,210	+667.971%
2026-07-01	0.126500	0.131900	0.115100	0.127200	-0.703%	20,392,170	+655.896%
2026-06-30	0.140400	0.140650	0.125100	0.128100	-7.842%	18,733,974	+650.585%
2026-06-29	0.144000	0.148000	0.135000	0.139000	-1.418%	13,934,095	+591.727%
2026-06-26	0.139000	0.148200	0.137800	0.141000	-0.283%	10,888,564	+581.915%
2026-06-25	0.147000	0.151700	0.135500	0.141400	-3.349%	24,287,541	+579.986%
2026-06-24	0.150000	0.152600	0.142100	0.146300	-0.746%	13,628,598	+557.211%
2026-06-23	0.152500	0.156900	0.146100	0.147400	-6.472%	15,295,676	+552.307%
2026-06-22	0.165200	0.172200	0.157100	0.157600	-4.195%	18,912,556	+510.089%
2026-06-18	0.161500	0.165700	0.151100	0.164500	-2.083%	25,007,407	+484.498%
2026-06-17	0.154900	0.172100	0.147700	0.168000	+14.286%	45,928,894	+472.321%
2026-06-16	0.148900	0.150000	0.141000	0.147000	-2.778%	22,119,175	+554.082%
2026-06-15	0.150600	0.157500	0.147500	0.151200	+1.273%	17,837,063	+535.913%
2026-06-12	0.150000	0.157800	0.147000	0.149300	-5.327%	26,290,943	+544.005%
2026-06-11	0.146400	0.158000	0.137110	0.157700	+8.684%	33,083,098	+509.702%
2026-06-10	0.148600	0.156000	0.143600	0.145100	-1.627%	27,641,785	+562.646%
2026-06-09	0.157600	0.159900	0.141500	0.147500	-9.175%	30,173,120	+551.864%
2026-06-08	0.168000	0.168000	0.155600	0.162400	+1.500%	22,795,650	+492.057%
2026-06-05	0.169100	0.171000	0.152200	0.160000	-5.882%	34,903,279	+500.938%
2026-06-04	0.198400	0.206600	0.169000	0.170000	-7.659%	144,262,943	+465.588%
2026-06-03	0.172400	0.203900	0.164200	0.184100	+6.725%	66,114,014	+422.271%
2026-06-02	0.181900	0.182000	0.171600	0.172500	-5.324%	17,970,059	+457.391%
2026-06-01	0.181700	0.197200	0.173400	0.182200	+2.648%	49,979,739	+427.717%
2026-05-29	0.189100	0.189300	0.176110	0.177500	-5.585%	17,289,937	+441.690%
2026-05-28	0.210000	0.210000	0.185500	0.188000	-3.984%	21,874,183	+411.436%
2026-05-27	0.191600	0.200000	0.185300	0.195800	+6.413%	24,976,866	+391.062%
2026-05-26	0.200800	0.200800	0.183800	0.184000	-6.552%	13,266,921	+422.554%
2026-05-22	0.186500	0.200000	0.185600	0.196900	+6.203%	15,213,703	+388.319%
2026-05-21	0.199200	0.200000	0.181700	0.185400	-4.581%	19,812,795	+418.608%
2026-05-20	0.185600	0.196200	0.180000	0.194300	+1.675%	8,946,534	+394.853%
2026-05-19	0.189600	0.191100	0.180000	0.191100	+0.898%	6,683,605	+403.140%
2026-05-18	0.201000	0.201200	0.184700	0.189400	-7.157%	8,812,458	+407.656%
2026-05-15	0.189100	0.204000	0.180300	0.204000	+0.890%	10,312,738	+371.324%
2026-05-14	0.214100	0.214100	0.180000	0.202200	-6.691%	19,867,808	+375.519%
2026-05-13	0.217100	0.230000	0.205100	0.216700	-5.164%	11,896,722	+343.701%
2026-05-12	0.236200	0.237700	0.217900	0.228500	-4.792%	8,509,053	+320.788%
2026-05-11	0.224500	0.243000	0.222400	0.240000	+5.263%	11,510,246	+300.625%
2026-05-08	0.246300	0.248900	0.221000	0.228000	-7.204%	13,608,146	+321.711%
2026-05-07	0.250000	0.250000	0.228200	0.245700	-2.693%	16,067,570	+291.331%
2026-05-06	0.270000	0.273900	0.247100	0.252500	-9.821%	17,818,967	+280.792%
2026-05-05	0.283100	0.288400	0.270400	0.280000	-7.895%	13,343,065	+243.393%
2026-05-04	0.295300	0.314550	0.290100	0.304000	+1.570%	10,411,428	+216.283%
2026-05-01	0.302900	0.312800	0.291500	0.299300	-6.469%	11,983,776	+221.250%
2026-04-30	0.263400	0.320000	0.263400	0.320000	+17.777%	22,188,917	+200.469%
2026-04-29	0.296100	0.301090	0.267100	0.271700	-9.764%	15,294,347	+253.883%
2026-04-28	0.267700	0.320000	0.265000	0.301100	+7.728%	34,817,223	+219.329%
2026-04-27	0.292000	0.309900	0.270300	0.279500	-11.072%	31,703,855	+244.007%
2026-04-24	0.365500	0.373500	0.300135	0.314300	-15.169%	78,639,412	+205.918%
2026-04-23	0.321500	0.439900	0.321500	0.370500	+31.804%	369,521,602	+159.514%
2026-04-22	0.244100	0.309400	0.243300	0.281100	+8.032%	73,861,576	+242.049%
2026-04-21	0.203000	0.288800	0.201500	0.260200	+30.100%	142,265,543	+269.523%
2026-04-20	0.200000	0.208900	0.200000	0.200000	-0.249%	10,620,806	+380.750%
2026-04-17	0.201000	0.215000	0.200500	0.200500	-0.496%	14,703,920	+379.551%
2026-04-16	0.210800	0.211700	0.195800	0.201500	-8.200%	14,617,790	+377.171%
2026-04-15	0.203200	0.224200	0.201900	0.219500	+7.862%	29,514,500	+338.041%
2026-04-14	0.190000	0.206600	0.190000	0.203500	+6.824%	20,686,072	+372.482%
2026-04-13	0.190800	0.194700	0.186500	0.190500	-1.295%	19,321,980	+404.724%
2026-04-10	0.215100	0.219500	0.189100	0.193000	-8.183%	39,839,454	+398.187%
2026-04-09	0.190200	0.220000	0.188700	0.210200	+11.453%	48,534,442	+357.422%
2026-04-08	0.193200	0.205200	0.180000	0.188600	+4.603%	68,626,217	+409.809%
2026-04-07	0.171200	0.180300	0.167100	0.180300	+2.560%	13,518,274	+433.278%
2026-04-06	0.180700	0.186000	0.171000	0.175800	-2.442%	17,076,998	+446.928%
2026-04-02	0.166700	0.186900	0.161200	0.180200	+3.982%	16,978,684	+433.574%
2026-04-01	0.178000	0.179900	0.171600	0.173300	-2.256%	16,338,484	+454.818%
2026-03-31	0.168900	0.199000	0.159900	0.177300	+12.858%	87,748,002	+442.301%
2026-03-30	0.170000	0.170000	0.152800	0.157100	-10.074%	17,863,269	+512.031%
2026-03-27	0.175500	0.175500	0.165501	0.174700	-5.003%	16,896,981	+450.372%
2026-03-26	0.184800	0.185000	0.171900	0.183900	+1.044%	26,362,892	+422.838%
2026-03-25	0.198500	0.200000	0.178500	0.182000	+1.563%	83,737,946	+428.297%
2026-03-24	0.188000	0.188000	0.172800	0.179200	-4.120%	22,155,853	+436.551%
2026-03-23	0.204000	0.204000	0.180500	0.186900	-9.228%	29,161,228	+414.446%
2026-03-20	0.192100	0.218700	0.182800	0.205900	+16.393%	72,581,516	+366.974%
2026-03-19	0.195000	0.196600	0.170900	0.176900	-6.895%	49,317,192	+443.527%
2026-03-18	0.200800	0.218600	0.185000	0.190000	+12.360%	158,606,021	+406.053%
2026-03-17	0.192000	0.192624	0.165801	0.169100	-12.156%	22,815,030	+468.598%
2026-03-16	0.215900	0.216200	0.187900	0.192500	-15.533%	19,496,507	+399.481%
2026-03-13	0.250000	0.250000	0.224700	0.227900	-8.804%	18,107,138	+321.896%
2026-03-12	0.238800	0.252200	0.230000	0.249900	+4.824%	17,964,713	+284.754%
2026-03-11	0.250500	0.252900	0.233200	0.238400	-10.106%	24,963,644	+303.314%
2026-03-10	0.283400	0.283400	0.265000	0.265200	-6.817%	17,514,487	+262.557%
2026-03-09	0.310000	0.312600	0.267900	0.284600	-4.561%	55,063,206	+237.843%
2026-03-06	0.289000	0.312500	0.271800	0.298200	+4.558%	22,701,547	+222.435%
2026-03-05	0.287500	0.316500	0.277000	0.285200	-7.342%	29,056,003	+237.132%
2026-03-04	0.360100	0.365000	0.305100	0.307800	+9.498%	129,652,272	+212.378%
2026-03-03	0.253100	0.320000	0.250000	0.281100	+0.393%	62,262,860	+242.049%
2026-03-02	0.390100	0.468000	0.250000	0.280000	-41.238%	25,359,965	+243.393%
2026-02-13	0.546900	0.547400	0.470600	0.476500	-20.424%	22,782,368	+101.784%
2026-02-12	0.655700	0.656200	0.582800	0.598800	-7.621%	10,999,531	+60.571%
2026-02-11	0.692100	0.693600	0.638700	0.648200	-0.154%	9,002,781	+48.334%
2026-02-10	0.748500	0.759500	0.543400	0.649200	-12.270%	14,352,499	+48.105%
2026-02-09	0.778400	0.790900	0.740000	0.740000	-7.315%	5,572,562	+29.932%
2026-02-06	0.798400	0.810400	0.756000	0.798400	+1.140%	5,308,664	+20.428%
2026-02-05	0.798400	0.798400	0.681100	0.789400	+2.586%	6,043,584	+21.801%
2026-02-04	0.848300	0.857300	0.747000	0.769500	-12.127%	10,780,955	+24.951%
2026-02-03	0.912200	0.917200	0.863300	0.875700	-4.054%	5,444,657	+9.798%
2026-02-02	0.964600	0.969100	0.903200	0.912700	-12.902%	6,293,745	+5.347%
2026-01-30	0.893200	1.047900	0.877700	1.047900	+23.022%	14,473,450	-8.245%
2026-01-29	0.923200	0.935600	0.848800	0.851800	-7.232%	4,424,843	+12.879%
2026-01-28	0.898200	0.922200	0.863300	0.918200	+3.552%	4,525,551	+4.716%
2026-01-27	0.898200	0.899700	0.853300	0.886700	-0.950%	4,986,425	+8.436%
2026-01-26	0.973100	0.976500	0.858300	0.895200	-6.173%	7,838,592	+7.406%
2026-01-23	0.988000	1.004000	0.918200	0.954100	+1.923%	11,281,846	+0.776%
2026-01-22	0.905200	0.948100	0.886200	0.936100	+5.452%	6,460,346	+2.713%
2026-01-21	0.905700	0.956100	0.858300	0.887700	+0.282%	6,408,810	+8.314%
2026-01-20	0.904200	0.931600	0.866800	0.885200	+0.740%	5,533,143	+8.620%
2026-01-16	0.898700	0.909200	0.866300	0.878700	-4.145%	4,490,880	+9.423%
2026-01-15	0.948100	0.950600	0.915700	0.916700	-3.107%	3,627,694	+4.887%
2026-01-14	0.966100	0.980500	0.913200	0.946100	+6.699%	7,796,290	+1.628%
2026-01-13	0.961600	0.975000	0.879200	0.886700	-9.243%	5,132,839	+8.436%
2026-01-12	0.948100	1.005500	0.923200	0.977000	+2.454%	3,270,480	-1.586%
2026-01-09	1.012000	1.012000	0.948600	0.953600	-4.449%	2,869,258	+0.828%
2026-01-08	0.987500	1.062900	0.976500	0.998000	+1.578%	4,662,109	-3.657%
2026-01-07	0.998000	1.011000	0.963100	0.982500	-3.345%	2,632,221	-2.137%
2026-01-06	1.035400	1.047400	0.959100	1.016500	-1.109%	3,837,740	-5.411%
2026-01-05	1.018500	1.055400	0.981000	1.027900	+2.944%	5,130,888	-6.460%
2026-01-02	0.824300	1.013500	0.824300	0.998500	+25.692%	7,356,328	-3.706%
2025-12-31	0.847300	0.847800	0.776900	0.794400	-4.035%	5,287,687	+21.035%
2025-12-30	0.855800	0.912200	0.827300	0.827800	+0.779%	5,177,542	+16.151%
2025-12-29	0.870800	0.898200	0.794400	0.821400	-8.295%	5,465,990	+17.056%
2025-12-26	0.957100	0.957100	0.871300	0.895700	-7.954%	5,128,560	+7.346%
2025-12-24	0.974000	0.974000	0.928100	0.973100	-2.495%	2,575,942	-1.192%
2025-12-23	1.042400	1.042400	0.995500	0.998000	-4.943%	2,627,730	-3.657%
2025-12-22	1.071900	1.107800	1.035400	1.049900	-2.226%	2,960,406	-8.420%
2025-12-19	1.023400	1.127700	0.998000	1.073800	+4.874%	4,667,520	-10.458%
2025-12-18	0.987500	1.039400	0.984000	1.023900	+1.577%	3,757,150	-6.094%
2025-12-17	0.998000	1.010000	0.954600	1.008000	-0.934%	3,472,348	-4.613%
2025-12-16	0.983000	1.027900	0.940100	1.017500	+0.892%	4,419,208	-5.504%
2025-12-15	1.039400	1.047900	0.951100	1.008500	-1.127%	5,874,947	-4.660%
2025-12-12	1.067900	1.103800	1.012000	1.020000	-5.099%	3,736,642	-5.735%
2025-12-11	1.079300	1.079300	1.025900	1.074800	-1.104%	3,559,597	-10.541%
2025-12-10	1.100300	1.118800	1.079300	1.086800	-2.990%	2,768,404	-11.529%
2025-12-09	1.116800	1.134200	1.086300	1.120300	-0.744%	3,237,498	-14.175%
2025-12-08	1.177100	1.188100	1.113800	1.128700	-3.091%	3,734,411	-14.814%
2025-12-05	1.247500	1.267000	1.162700	1.164700	-4.736%	4,574,129	-17.447%
2025-12-04	1.140200	1.227500	1.125200	1.222600	+7.462%	5,633,043	-21.356%
2025-12-03	1.094300	1.137700	1.074300	1.137700	+3.871%	3,550,704	-15.487%
2025-12-02	1.142200	1.174100	1.090300	1.095300	-0.770%	5,820,288	-12.216%
2025-12-01	1.297400	1.329800	1.097800	1.103800	-8.633%	10,905,697	-12.892%
2025-11-28	1.115300	1.247500	1.106800	1.208100	+9.847%	5,778,571	-20.412%
2025-11-26	1.022500	1.120300	1.022500	1.099800	+7.718%	4,427,890	-12.575%
2025-11-25	1.024400	1.047900	0.944100	1.021000	-2.706%	4,250,458	-5.828%
2025-11-24	1.065400	1.080800	1.019000	1.049400	+3.034%	5,300,816	-8.376%
2025-11-21	0.948100	1.027900	0.940100	1.018500	+8.340%	5,970,467	-5.596%
2025-11-20	1.085300	1.117800	0.935600	0.940100	-10.543%	8,601,747	+2.276%
2025-11-19	1.043400	1.196100	1.043400	1.050900	+3.283%	19,050,629	-8.507%
2025-11-18	1.006000	1.057900	0.982500	1.017500	-5.419%	7,130,212	-5.504%
2025-11-17	1.174600	1.193100	1.055400	1.075800	-13.347%	9,897,542	-10.625%
2025-11-14	1.243000	1.317900	1.213100	1.241500	-2.772%	5,524,236	-22.553%
2025-11-13	1.342300	1.365800	1.252500	1.276900	-8.610%	6,533,159	-24.700%
2025-11-12	1.397200	1.449600	1.322400	1.397200	+9.464%	8,957,356	-31.184%
2025-11-11	1.322400	1.331800	1.260000	1.276400	-6.340%	6,216,252	-24.671%
2025-11-10	1.457100	1.497000	1.347800	1.362800	-2.601%	8,678,862	-29.447%
2025-11-07	1.297400	1.399200	1.215100	1.399200	+3.545%	11,214,774	-31.282%
2025-11-06	1.483000	1.518000	1.308400	1.351300	-6.813%	12,279,955	-28.846%
2025-11-05	1.447100	1.497000	1.369300	1.450100	+0.207%	8,058,062	-33.694%
2025-11-04	1.451600	1.489000	1.366800	1.447100	-7.910%	11,733,335	-33.557%
2025-11-03	1.660200	1.696600	1.504500	1.571400	-6.996%	11,779,980	-38.813%
2025-10-31	1.739000	1.866800	1.603300	1.689600	+0.267%	20,401,641	-43.093%
2025-10-30	1.701600	1.746500	1.561900	1.685100	-3.127%	12,224,064	-42.941%
2025-10-29	1.873700	1.923100	1.687600	1.739500	-7.532%	17,924,598	-44.725%
2025-10-28	1.859300	1.944100	1.796400	1.881200	-4.561%	14,707,967	-48.889%
2025-10-27	2.129700	2.191100	1.796400	1.971100	-1.247%	32,542,070	-51.220%
2025-10-24	1.621800	2.153200	1.616800	1.996000	+17.267%	46,688,373	-51.829%
2025-10-23	1.736000	1.796400	1.612800	1.702100	-5.276%	24,062,599	-43.511%
2025-10-22	1.795400	2.101800	1.477500	1.796900	+24.344%	104,002,696	-46.491%
2025-10-21	1.545400	1.596300	1.377200	1.445100	-14.849%	22,837,987	-33.465%
2025-10-20	1.844800	1.845800	1.546900	1.697100	-0.847%	18,075,938	-43.345%
2025-10-17	1.740500	1.771000	1.520500	1.711600	+0.854%	19,789,517	-43.824%
2025-10-16	1.946100	2.042900	1.696600	1.697100	+1.102%	56,146,775	-43.345%
2025-10-15	1.853300	1.996000	1.497500	1.678600	-17.953%	49,831,842	-42.720%
2025-10-14	2.160200	2.212100	1.861800	2.045900	-19.923%	46,856,493	-53.004%
2025-10-13	2.600300	2.740000	2.395200	2.554900	+7.747%	43,090,420	-62.366%
2025-10-10	2.714600	2.790900	2.331800	2.371200	+2.876%	56,137,395	-59.451%
2025-10-09	2.744500	2.844300	2.195600	2.304900	-29.384%	80,631,113	-58.285%
2025-10-08	3.502000	4.241500	2.553900	3.264000	+37.704%	229,147,198	-70.542%
2025-10-07	1.636700	2.492000	1.472100	2.370300	+86.271%	222,164,552	-59.436%
2025-10-06	1.337300	1.372300	1.097800	1.272500	+14.300%	72,786,721	-24.440%
2025-10-03	1.438600	1.632700	1.106800	1.113300	+0.861%	160,144,572	-13.635%
2025-10-02	0.915700	1.161200	0.842300	1.103800	+36.036%	81,827,500	-12.892%
2025-10-01	0.845800	0.904700	0.773500	0.811400	+9.279%	49,347,209	+18.499%
2025-09-30	0.728500	0.872800	0.649700	0.742500	+14.284%	36,318,815	+29.495%
2025-09-29	0.653700	0.749500	0.648700	0.649700	+4.994%	8,445,720	+47.991%
2025-09-26	0.682600	0.686100	0.613800	0.618800	-10.137%	8,247,530	+55.381%
2025-09-25	0.700100	0.708600	0.663700	0.688600	-3.840%	7,942,430	+39.631%
2025-09-24	0.748000	0.752000	0.708600	0.716100	-0.486%	6,767,642	+34.269%
2025-09-23	0.724000	0.748500	0.630700	0.719600	-2.228%	8,959,174	+33.616%
2025-09-22	0.719100	0.808400	0.698600	0.736000	+3.720%	6,771,091	+30.639%
2025-09-19	0.739500	0.742500	0.642700	0.709600	-2.861%	5,077,151	+35.499%
2025-09-18	0.721600	0.737000	0.681100	0.730500	+5.854%	7,501,726	+31.622%
2025-09-17	0.693600	0.719600	0.682600	0.690100	-0.862%	5,641,188	+39.328%
2025-09-16	0.763500	0.763500	0.648700	0.696100	-7.923%	7,905,747	+38.127%
2025-09-15	0.835800	0.885700	0.673700	0.756000	-9.817%	9,224,121	+27.183%
2025-09-12	0.748500	0.861300	0.748500	0.838300	+10.158%	5,372,329	+14.696%
2025-09-11	0.694600	0.766000	0.694600	0.761000	+9.167%	4,640,741	+26.347%
2025-09-10	0.698600	0.731000	0.673700	0.697100	-6.618%	3,039,721	+37.929%
2025-09-09	0.693600	0.766500	0.691100	0.746500	+7.472%	4,399,654	+28.801%
2025-09-08	0.699100	0.708100	0.601800	0.694600	-1.489%	3,715,431	+38.425%
2025-09-05	0.713100	0.737000	0.690600	0.705100	-5.546%	4,781,849	+36.364%
2025-09-04	0.776900	0.859300	0.673700	0.746500	-11.897%	7,966,856	+28.801%
2025-09-03	1.091800	1.091800	0.813900	0.847300	+4.877%	41,211,163	+13.478%
2025-09-02	0.798400	0.822400	0.783400	0.807900	+0.186%	13,187,147	+19.012%
2025-08-29	0.807900	0.877200	0.794400	0.806400	+0.249%	1,886,524	+19.234%
2025-08-28	0.863300	0.870800	0.788400	0.804400	-4.044%	1,841,184	+19.530%
2025-08-27	0.873300	0.940100	0.793900	0.838300	-4.435%	2,082,169	+14.696%
2025-08-26	0.921700	0.959100	0.868300	0.877200	+4.640%	4,482,760	+9.610%
2025-08-25	0.848300	0.913700	0.776400	0.838300	-1.179%	6,071,483	+14.696%
2025-08-22	0.788900	0.871300	0.753500	0.848300	+7.122%	3,437,107	+13.344%
2025-08-21	0.872800	0.873300	0.779400	0.791900	-2.343%	4,312,499	+21.417%
2025-08-20	0.848300	0.848300	0.751000	0.810900	-4.409%	1,315,257	+18.572%
2025-08-19	0.848300	0.877200	0.688600	0.848300	+1.193%	3,792,733	+13.344%
2025-08-18	0.938600	0.946100	0.812400	0.838300	-8.602%	15,044,955	+14.696%
2025-08-15	0.866300	0.976000	0.866300	0.917200	+3.498%	1,249,934	+4.830%
2025-08-14	0.931100	0.938100	0.848300	0.886200	-6.232%	1,240,944	+8.497%
2025-08-13	0.981000	0.996500	0.920700	0.945100	-1.971%	1,123,466	+1.735%
2025-08-12	0.928100	0.980000	0.899200	0.964100	-1.923%	1,151,103	-0.270%
2025-08-11	1.063900	1.090800	0.968600	0.983000	-7.561%	1,146,335	-2.187%
2025-08-08	1.114800	1.135200	1.047900	1.063400	-3.134%	1,036,284	-9.582%
2025-08-07	1.052900	1.133700	1.013000	1.097800	-5.378%	2,549,197	-12.416%
2025-08-06	1.301400	1.307400	1.122800	1.160200	-12.066%	1,579,706	-17.126%
2025-08-05	1.297400	1.351800	1.285900	1.319400	-4.162%	772,791	-27.126%
2025-08-04	1.306900	1.396200	1.306900	1.376700	+4.462%	549,735	-30.159%
2025-08-01	1.455100	1.457100	1.263000	1.317900	-10.475%	1,443,404	-27.043%
2025-07-31	1.522000	1.545400	1.472100	1.472100	-5.477%	771,056	-34.685%
2025-07-30	1.470600	1.569400	1.462600	1.557400	+6.445%	1,658,738	-38.262%
2025-07-29	1.497000	1.526400	1.452100	1.463100	-4.956%	925,116	-34.283%
2025-07-28	1.515000	1.696600	1.501500	1.539400	+1.477%	1,082,723	-37.541%
2025-07-25	1.492000	1.555400	1.470100	1.517000	+2.258%	833,471	-36.618%
2025-07-24	1.472100	1.568900	1.447100	1.483500	-5.353%	1,723,204	-35.187%
2025-07-23	1.592800	1.621300	1.557400	1.567400	+1.720%	649,012	-38.656%
2025-07-22	1.569900	1.596300	1.522000	1.540900	-1.879%	590,092	-37.601%
2025-07-21	1.497000	1.596800	1.497000	1.570400	+4.728%	805,122	-38.774%
2025-07-18	1.497000	1.546400	1.485500	1.499500	-2.147%	512,042	-35.879%
2025-07-17	1.521000	1.646700	1.484000	1.532400	+0.949%	818,793	-37.255%
2025-07-16	1.447100	1.533400	1.410700	1.518000	+5.081%	762,606	-36.660%
2025-07-15	1.546900	1.556400	1.429600	1.444600	-8.384%	915,763	-33.442%
2025-07-14	1.551400	1.596800	1.524900	1.576800	+1.867%	619,287	-39.022%
2025-07-11	1.587300	1.596300	1.529900	1.547900	-4.468%	583,615	-37.884%
2025-07-10	1.574800	1.671200	1.529900	1.620300	+2.208%	1,372,797	-40.659%
2025-07-09	1.635200	1.671200	1.557900	1.585300	-7.108%	1,308,279	-39.349%
2025-07-08	1.721600	1.802900	1.646700	1.706600	-6.303%	1,488,609	-43.660%
2025-07-07	1.806400	1.861300	1.726500	1.821400	+1.054%	1,445,786	-47.211%
2025-07-03	1.966600	1.975500	1.802400	1.802400	-9.586%	1,403,697	-46.654%
2025-07-02	1.863300	2.025900	1.863300	1.993500	+1.445%	1,521,577	-51.768%
2025-07-01	1.709100	2.094800	1.656200	1.965100	+12.645%	4,373,984	-51.071%
2025-06-30	1.695600	1.845800	1.626700	1.744500	+5.078%	2,786,648	-44.884%
2025-06-27	2.345300	2.482500	1.611300	1.660200	-2.145%	24,343,394	-42.085%
2025-06-26	1.574300	1.723500	1.571900	1.696600	+1.163%	984,986	-43.328%
2025-06-25	1.585300	1.746500	1.522000	1.677100	+7.513%	1,290,209	-42.669%
2025-06-24	1.747000	1.747000	1.559900	1.559900	-8.756%	1,409,975	-38.361%
2025-06-23	1.497000	1.988500	1.494500	1.709600	+12.326%	4,433,689	-43.759%
2025-06-20	1.646700	1.657700	1.522000	1.522000	-8.490%	1,507,067	-36.827%
2025-06-18	1.623200	1.771500	1.599800	1.663200	+4.126%	913,687	-42.190%
2025-06-17	1.688100	1.706600	1.586300	1.597300	-10.410%	684,667	-39.805%
2025-06-16	1.676100	1.806400	1.506500	1.782900	+11.725%	1,264,744	-46.071%
2025-06-13	1.519000	1.641700	1.442100	1.595800	-0.746%	1,522,061	-39.748%
2025-06-12	1.710600	1.742000	1.571900	1.607800	-7.942%	1,021,874	-40.198%
2025-06-11	1.746500	1.896200	1.652200	1.746500	-3.369%	1,504,084	-44.947%
2025-06-10	1.802900	1.959600	1.746500	1.807400	+5.075%	2,095,049	-46.802%
2025-06-09	1.895700	1.986000	1.609800	1.720100	-5.354%	2,112,562	-44.102%
2025-06-06	1.996000	2.320400	1.746500	1.817400	-10.973%	4,509,898	-47.095%
2025-06-05	1.930600	2.170700	1.889700	2.041400	-7.234%	3,177,636	-52.900%
2025-06-04	1.447100	2.395200	1.397200	2.200600	+44.586%	23,733,936	-56.307%
2025-06-03	1.571900	1.681100	1.425600	1.522000	-14.753%	3,038,415	-36.827%
2025-06-02	1.496000	1.991500	1.450600	1.785400	-2.772%	11,519,646	-46.147%
2025-05-30	2.145700	2.644200	1.771500	1.836300	+82.173%	132,455,547	-47.639%
2025-05-29	0.767500	1.022000	0.740500	1.008000	+33.953%	27,915,761	-4.613%
2025-05-28	0.785400	0.794900	0.748500	0.752500	-6.510%	572,094	+27.774%
2025-05-27	0.804900	0.804900	0.763500	0.804900	+1.770%	433,439	+19.456%
2025-05-23	0.840800	0.844300	0.773500	0.790900	-4.226%	703,830	+21.570%
2025-05-22	0.790900	0.861800	0.734500	0.825800	+8.160%	1,863,016	+16.433%
2025-05-21	0.802900	0.807400	0.742000	0.763500	-1.165%	948,425	+25.933%
2025-05-20	0.755500	0.798400	0.729500	0.772500	+2.454%	1,670,544	+24.466%
2025-05-19	0.747000	0.788400	0.729500	0.754000	+1.412%	489,751	+27.520%
2025-05-16	0.723600	0.822900	0.708600	0.743500	+1.432%	1,822,090	+29.321%
2025-05-15	0.717100	0.758500	0.696600	0.733000	-0.745%	692,749	+31.173%
2025-05-14	0.698600	0.773500	0.698600	0.738500	+5.334%	940,837	+30.196%
2025-05-13	0.809400	0.818400	0.698600	0.701100	-15.357%	1,393,169	+37.142%
2025-05-12	0.764500	0.848300	0.721100	0.828300	+11.556%	4,983,301	+16.081%
2025-05-09	0.720600	0.782400	0.711100	0.742500	+2.754%	1,367,032	+29.495%
2025-05-08	0.688600	0.738500	0.678600	0.722600	+3.435%	1,218,358	+33.061%
2025-05-07	0.699100	0.741500	0.678600	0.698600	-1.619%	325,545	+37.632%
2025-05-06	0.793400	0.793400	0.688600	0.710100	-10.499%	680,021	+35.403%
2025-05-05	0.848300	0.848300	0.780400	0.793400	-4.788%	789,990	+21.187%
2025-05-02	0.813900	0.873300	0.798400	0.833300	+3.400%	752,976	+15.385%
2025-05-01	0.739500	0.826300	0.725500	0.805900	+9.796%	983,857	+19.308%
2025-04-30	0.737000	0.748500	0.689100	0.734000	-1.278%	496,459	+30.995%
2025-04-29	0.775400	0.788400	0.663700	0.743500	-4.972%	665,672	+29.321%
2025-04-28	0.796900	0.801400	0.763500	0.782400	-3.752%	301,126	+22.891%
2025-04-25	0.773500	0.812900	0.758500	0.812900	+3.436%	583,030	+18.280%
2025-04-24	0.788400	0.792900	0.758500	0.785900	-0.945%	407,189	+22.344%
2025-04-23	0.800900	0.808400	0.774900	0.793400	-1.551%	488,122	+21.187%
2025-04-22	0.823800	0.836800	0.763500	0.805900	+2.220%	881,350	+19.308%
2025-04-21	0.848300	0.860800	0.771000	0.788400	-6.176%	421,679	+21.956%
2025-04-17	0.843800	0.898200	0.808400	0.840300	-0.592%	375,055	+14.423%
2025-04-16	0.848300	0.868300	0.820900	0.845300	-4.237%	470,163	+13.747%
2025-04-15	0.903700	0.948100	0.873700	0.882700	-0.843%	1,521,916	+8.927%
2025-04-14	0.857300	0.928100	0.857300	0.890200	+2.640%	498,390	+8.009%
2025-04-11	0.833300	0.887700	0.818400	0.867300	+4.962%	446,981	+10.861%
2025-04-10	0.848300	0.872800	0.808400	0.826300	-3.107%	513,364	+16.362%
2025-04-09	0.846800	0.888200	0.799400	0.852800	-0.699%	539,059	+12.746%
2025-04-08	0.893700	0.919200	0.823800	0.858800	-6.672%	501,721	+11.959%
2025-04-07	0.820400	0.951600	0.788400	0.920200	+8.476%	1,086,388	+4.488%
2025-04-04	0.838300	0.895700	0.773500	0.848300	-0.177%	762,890	+13.344%
2025-04-03	0.836800	0.872300	0.823400	0.849800	-2.691%	444,461	+13.144%
2025-04-02	0.853300	0.918700	0.803900	0.873300	-2.173%	1,187,274	+10.100%
2025-04-01	0.998000	1.097800	0.854300	0.892700	-5.344%	3,085,121	+7.707%
2025-03-31	0.906200	0.982000	0.722100	0.943100	+0.748%	2,476,571	+1.951%
2025-03-28	0.990000	0.999000	0.888200	0.936100	-6.623%	852,272	+2.713%
2025-03-27	0.985000	1.046900	0.970600	1.002500	+0.451%	631,363	-4.090%
2025-03-26	1.003000	1.047900	0.902200	0.998000	-1.868%	500,708	-3.657%
2025-03-25	1.067900	1.112800	1.010500	1.017000	-7.233%	780,157	-5.457%
2025-03-24	1.117300	1.122800	1.062900	1.096300	-0.137%	661,057	-12.296%
2025-03-21	1.122800	1.147700	1.063900	1.097800	-6.387%	762,210	-12.416%
2025-03-20	1.182600	1.257500	1.153700	1.172700	-2.079%	884,014	-18.010%
2025-03-19	1.362800	1.439600	1.166200	1.197600	+3.268%	7,420,434	-19.714%

.dark-mode .dnJ85F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dnJ85F{ color: #333333; background-color: white; border: 2px solid #333333; }BURUNuburu, Inc.stock NYSEAMERICAN

BURU
Nuburu, Inc.
stock NYSEAMERICAN