Dark

BURU
Nuburu, Inc.
stock NYSEAMERICAN

At Close

Jul 17, 2026 11:28:14 AM EDT

0.0700USD-38.963%(-0.0466)39,417,291

0.0700Bid 0.0700Ask 0.0000Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

0.1192USD-0.334%(-0.0004)369,933

After-hours

Jul 16, 2026 4:59:30 PM EDT

0.1190USD-0.585%(-0.0010)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	0.1200	0.120000	0.070000	0.0700	-41.472%	39,417,291	0.000%
2026-07-16	0.1127	0.124300	0.112000	0.1196	-0.250%	23,515,383	-41.472%
2026-07-15	0.1266	0.126600	0.112500	0.1199	-4.992%	33,295,764	-41.618%
2026-07-14	0.1217	0.127500	0.117501	0.1262	+4.904%	35,692,985	-44.532%
2026-07-13	0.1343	0.137800	0.120000	0.1203	-18.771%	70,592,616	-41.812%
2026-07-10	0.1433	0.175000	0.140750	0.1481	+4.887%	75,424,064	-52.735%
2026-07-09	0.1300	0.145000	0.128300	0.1412	+6.970%	17,438,949	-50.425%
2026-07-08	0.1276	0.135000	0.123500	0.1320	+4.101%	13,570,102	-46.970%
2026-07-07	0.1377	0.138500	0.126600	0.1268	-7.580%	14,179,039	-44.795%
2026-07-06	0.1305	0.142800	0.124500	0.1372	+9.585%	41,467,650	-48.980%
2026-07-02	0.1357	0.140100	0.124100	0.1252	-1.572%	16,019,210	-44.089%
2026-07-01	0.1265	0.131900	0.115100	0.1272	-0.703%	20,392,170	-44.969%
2026-06-30	0.1404	0.140650	0.125100	0.1281	-7.842%	18,733,974	-45.355%
2026-06-29	0.1440	0.148000	0.135000	0.1390	-1.418%	13,934,095	-49.640%
2026-06-26	0.1390	0.148200	0.137800	0.1410	-0.283%	10,888,564	-50.355%
2026-06-25	0.1470	0.151700	0.135500	0.1414	-3.349%	24,287,541	-50.495%
2026-06-24	0.1500	0.152600	0.142100	0.1463	-0.746%	13,628,598	-52.153%
2026-06-23	0.1525	0.156900	0.146100	0.1474	-6.472%	15,295,676	-52.510%
2026-06-22	0.1652	0.172200	0.157100	0.1576	-4.195%	18,912,556	-55.584%
2026-06-18	0.1615	0.165700	0.151100	0.1645	-2.083%	25,007,407	-57.447%
2026-06-17	0.1549	0.172100	0.147700	0.1680	+14.286%	45,928,894	-58.333%
2026-06-16	0.1489	0.150000	0.141000	0.1470	-2.778%	22,119,175	-52.381%
2026-06-15	0.1506	0.157500	0.147500	0.1512	+1.273%	17,837,063	-53.704%
2026-06-12	0.1500	0.157800	0.147000	0.1493	-5.327%	26,290,943	-53.115%
2026-06-11	0.1464	0.158000	0.137110	0.1577	+8.684%	33,083,098	-55.612%
2026-06-10	0.1486	0.156000	0.143600	0.1451	-1.627%	27,641,785	-51.757%
2026-06-09	0.1576	0.159900	0.141500	0.1475	-9.175%	30,173,120	-52.542%
2026-06-08	0.1680	0.168000	0.155600	0.1624	+1.500%	22,795,650	-56.897%
2026-06-05	0.1691	0.171000	0.152200	0.1600	-5.882%	34,903,279	-56.250%
2026-06-04	0.1984	0.206600	0.169000	0.1700	-7.659%	144,262,943	-58.824%
2026-06-03	0.1724	0.203900	0.164200	0.1841	+6.725%	66,114,014	-61.977%
2026-06-02	0.1819	0.182000	0.171600	0.1725	-5.324%	17,970,059	-59.420%
2026-06-01	0.1817	0.197200	0.173400	0.1822	+2.648%	49,979,739	-61.581%
2026-05-29	0.1891	0.189300	0.176110	0.1775	-5.585%	17,289,937	-60.563%
2026-05-28	0.2100	0.210000	0.185500	0.1880	-3.984%	21,874,183	-62.766%
2026-05-27	0.1916	0.200000	0.185300	0.1958	+6.413%	24,976,866	-64.249%
2026-05-26	0.2008	0.200800	0.183800	0.1840	-6.552%	13,266,921	-61.957%
2026-05-22	0.1865	0.200000	0.185600	0.1969	+6.203%	15,213,703	-64.449%
2026-05-21	0.1992	0.200000	0.181700	0.1854	-4.581%	19,812,795	-62.244%
2026-05-20	0.1856	0.196200	0.180000	0.1943	+1.675%	8,946,534	-63.973%
2026-05-19	0.1896	0.191100	0.180000	0.1911	+0.898%	6,683,605	-63.370%
2026-05-18	0.2010	0.201200	0.184700	0.1894	-7.157%	8,812,458	-63.041%
2026-05-15	0.1891	0.204000	0.180300	0.2040	+0.890%	10,312,738	-65.686%
2026-05-14	0.2141	0.214100	0.180000	0.2022	-6.691%	19,867,808	-65.381%
2026-05-13	0.2171	0.230000	0.205100	0.2167	-5.164%	11,896,722	-67.697%
2026-05-12	0.2362	0.237700	0.217900	0.2285	-4.792%	8,509,053	-69.365%
2026-05-11	0.2245	0.243000	0.222400	0.2400	+5.263%	11,510,246	-70.833%
2026-05-08	0.2463	0.248900	0.221000	0.2280	-7.204%	13,608,146	-69.298%
2026-05-07	0.2500	0.250000	0.228200	0.2457	-2.693%	16,067,570	-71.510%
2026-05-06	0.2700	0.273900	0.247100	0.2525	-9.821%	17,818,967	-72.277%
2026-05-05	0.2831	0.288400	0.270400	0.2800	-7.895%	13,343,065	-75.000%
2026-05-04	0.2953	0.314550	0.290100	0.3040	+1.570%	10,411,428	-76.974%
2026-05-01	0.3029	0.312800	0.291500	0.2993	-6.469%	11,983,776	-76.612%
2026-04-30	0.2634	0.320000	0.263400	0.3200	+17.777%	22,188,917	-78.125%
2026-04-29	0.2961	0.301090	0.267100	0.2717	-9.764%	15,294,347	-74.236%
2026-04-28	0.2677	0.320000	0.265000	0.3011	+7.728%	34,817,223	-76.752%
2026-04-27	0.2920	0.309900	0.270300	0.2795	-11.072%	31,703,855	-74.955%
2026-04-24	0.3655	0.373500	0.300135	0.3143	-15.169%	78,639,412	-77.728%
2026-04-23	0.3215	0.439900	0.321500	0.3705	+31.804%	369,521,602	-81.107%
2026-04-22	0.2441	0.309400	0.243300	0.2811	+8.032%	73,861,576	-75.098%
2026-04-21	0.2030	0.288800	0.201500	0.2602	+30.100%	142,265,543	-73.098%
2026-04-20	0.2000	0.208900	0.200000	0.2000	-0.249%	10,620,806	-65.000%
2026-04-17	0.2010	0.215000	0.200500	0.2005	-0.496%	14,703,920	-65.087%
2026-04-16	0.2108	0.211700	0.195800	0.2015	-8.200%	14,617,790	-65.261%
2026-04-15	0.2032	0.224200	0.201900	0.2195	+7.862%	29,514,500	-68.109%
2026-04-14	0.1900	0.206600	0.190000	0.2035	+6.824%	20,686,072	-65.602%
2026-04-13	0.1908	0.194700	0.186500	0.1905	-1.295%	19,321,980	-63.255%
2026-04-10	0.2151	0.219500	0.189100	0.1930	-8.183%	39,839,454	-63.731%
2026-04-09	0.1902	0.220000	0.188700	0.2102	+11.453%	48,534,442	-66.698%
2026-04-08	0.1932	0.205200	0.180000	0.1886	+4.603%	68,626,217	-62.884%
2026-04-07	0.1712	0.180300	0.167100	0.1803	+2.560%	13,518,274	-61.176%
2026-04-06	0.1807	0.186000	0.171000	0.1758	-2.442%	17,076,998	-60.182%
2026-04-02	0.1667	0.186900	0.161200	0.1802	+3.982%	16,978,684	-61.154%
2026-04-01	0.1780	0.179900	0.171600	0.1733	-2.256%	16,338,484	-59.608%
2026-03-31	0.1689	0.199000	0.159900	0.1773	+12.858%	87,748,002	-60.519%
2026-03-30	0.1700	0.170000	0.152800	0.1571	-10.074%	17,863,269	-55.442%
2026-03-27	0.1755	0.175500	0.165501	0.1747	-5.003%	16,896,981	-59.931%
2026-03-26	0.1848	0.185000	0.171900	0.1839	+1.044%	26,362,892	-61.936%
2026-03-25	0.1985	0.200000	0.178500	0.1820	+1.563%	83,737,946	-61.538%
2026-03-24	0.1880	0.188000	0.172800	0.1792	-4.120%	22,155,853	-60.938%
2026-03-23	0.2040	0.204000	0.180500	0.1869	-9.228%	29,161,228	-62.547%
2026-03-20	0.1921	0.218700	0.182800	0.2059	+16.393%	72,581,516	-66.003%
2026-03-19	0.1950	0.196600	0.170900	0.1769	-6.895%	49,317,192	-60.430%
2026-03-18	0.2008	0.218600	0.185000	0.1900	+12.360%	158,606,021	-63.158%
2026-03-17	0.1920	0.192624	0.165801	0.1691	-12.156%	22,815,030	-58.604%
2026-03-16	0.2159	0.216200	0.187900	0.1925	-15.533%	19,496,507	-63.636%
2026-03-13	0.2500	0.250000	0.224700	0.2279	-8.804%	18,107,138	-69.285%
2026-03-12	0.2388	0.252200	0.230000	0.2499	+4.824%	17,964,713	-71.989%
2026-03-11	0.2505	0.252900	0.233200	0.2384	-10.106%	24,963,644	-70.638%
2026-03-10	0.2834	0.283400	0.265000	0.2652	-6.817%	17,514,487	-73.605%
2026-03-09	0.3100	0.312600	0.267900	0.2846	-4.561%	55,063,206	-75.404%
2026-03-06	0.2890	0.312500	0.271800	0.2982	+4.558%	22,701,547	-76.526%
2026-03-05	0.2875	0.316500	0.277000	0.2852	-7.342%	29,056,003	-75.456%
2026-03-04	0.3601	0.365000	0.305100	0.3078	+9.498%	129,652,272	-77.258%
2026-03-03	0.2531	0.320000	0.250000	0.2811	+0.393%	62,262,860	-75.098%
2026-03-02	0.3901	0.468000	0.250000	0.2800	-41.238%	25,359,965	-75.000%
2026-02-13	0.5469	0.547400	0.470600	0.4765	-20.424%	22,782,368	-85.310%
2026-02-12	0.6557	0.656200	0.582800	0.5988	-7.621%	10,999,531	-88.310%
2026-02-11	0.6921	0.693600	0.638700	0.6482	-0.154%	9,002,781	-89.201%
2026-02-10	0.7485	0.759500	0.543400	0.6492	-12.270%	14,352,499	-89.217%
2026-02-09	0.7784	0.790900	0.740000	0.7400	-7.315%	5,572,562	-90.541%
2026-02-06	0.7984	0.810400	0.756000	0.7984	+1.140%	5,308,664	-91.232%
2026-02-05	0.7984	0.798400	0.681100	0.7894	+2.586%	6,043,584	-91.133%
2026-02-04	0.8483	0.857300	0.747000	0.7695	-12.127%	10,780,955	-90.903%
2026-02-03	0.9122	0.917200	0.863300	0.8757	-4.054%	5,444,657	-92.006%
2026-02-02	0.9646	0.969100	0.903200	0.9127	-12.902%	6,293,745	-92.330%
2026-01-30	0.8932	1.047900	0.877700	1.0479	+23.022%	14,473,450	-93.320%
2026-01-29	0.9232	0.935600	0.848800	0.8518	-7.232%	4,424,843	-91.782%
2026-01-28	0.8982	0.922200	0.863300	0.9182	+3.552%	4,525,551	-92.376%
2026-01-27	0.8982	0.899700	0.853300	0.8867	-0.950%	4,986,425	-92.106%
2026-01-26	0.9731	0.976500	0.858300	0.8952	-6.173%	7,838,592	-92.181%
2026-01-23	0.9880	1.004000	0.918200	0.9541	+1.923%	11,281,846	-92.663%
2026-01-22	0.9052	0.948100	0.886200	0.9361	+5.452%	6,460,346	-92.522%
2026-01-21	0.9057	0.956100	0.858300	0.8877	+0.282%	6,408,810	-92.114%
2026-01-20	0.9042	0.931600	0.866800	0.8852	+0.740%	5,533,143	-92.092%
2026-01-16	0.8987	0.909200	0.866300	0.8787	-4.145%	4,490,880	-92.034%
2026-01-15	0.9481	0.950600	0.915700	0.9167	-3.107%	3,627,694	-92.364%
2026-01-14	0.9661	0.980500	0.913200	0.9461	+6.699%	7,796,290	-92.601%
2026-01-13	0.9616	0.975000	0.879200	0.8867	-9.243%	5,132,839	-92.106%
2026-01-12	0.9481	1.005500	0.923200	0.9770	+2.454%	3,270,480	-92.835%
2026-01-09	1.0120	1.012000	0.948600	0.9536	-4.449%	2,869,258	-92.659%
2026-01-08	0.9875	1.062900	0.976500	0.9980	+1.578%	4,662,109	-92.986%
2026-01-07	0.9980	1.011000	0.963100	0.9825	-3.345%	2,632,221	-92.875%
2026-01-06	1.0354	1.047400	0.959100	1.0165	-1.109%	3,837,740	-93.114%
2026-01-05	1.0185	1.055400	0.981000	1.0279	+2.944%	5,130,888	-93.190%
2026-01-02	0.8243	1.013500	0.824300	0.9985	+25.692%	7,356,328	-92.989%
2025-12-31	0.8473	0.847800	0.776900	0.7944	-4.035%	5,287,687	-91.188%
2025-12-30	0.8558	0.912200	0.827300	0.8278	+0.779%	5,177,542	-91.544%
2025-12-29	0.8708	0.898200	0.794400	0.8214	-8.295%	5,465,990	-91.478%
2025-12-26	0.9571	0.957100	0.871300	0.8957	-7.954%	5,128,560	-92.185%
2025-12-24	0.9740	0.974000	0.928100	0.9731	-2.495%	2,575,942	-92.806%
2025-12-23	1.0424	1.042400	0.995500	0.9980	-4.943%	2,627,730	-92.986%
2025-12-22	1.0719	1.107800	1.035400	1.0499	-2.226%	2,960,406	-93.333%
2025-12-19	1.0234	1.127700	0.998000	1.0738	+4.874%	4,667,520	-93.481%
2025-12-18	0.9875	1.039400	0.984000	1.0239	+1.577%	3,757,150	-93.163%
2025-12-17	0.9980	1.010000	0.954600	1.0080	-0.934%	3,472,348	-93.056%
2025-12-16	0.9830	1.027900	0.940100	1.0175	+0.892%	4,419,208	-93.120%
2025-12-15	1.0394	1.047900	0.951100	1.0085	-1.127%	5,874,947	-93.059%
2025-12-12	1.0679	1.103800	1.012000	1.0200	-5.099%	3,736,642	-93.137%
2025-12-11	1.0793	1.079300	1.025900	1.0748	-1.104%	3,559,597	-93.487%
2025-12-10	1.1003	1.118800	1.079300	1.0868	-2.990%	2,768,404	-93.559%
2025-12-09	1.1168	1.134200	1.086300	1.1203	-0.744%	3,237,498	-93.752%
2025-12-08	1.1771	1.188100	1.113800	1.1287	-3.091%	3,734,411	-93.798%
2025-12-05	1.2475	1.267000	1.162700	1.1647	-4.736%	4,574,129	-93.990%
2025-12-04	1.1402	1.227500	1.125200	1.2226	+7.462%	5,633,043	-94.274%
2025-12-03	1.0943	1.137700	1.074300	1.1377	+3.871%	3,550,704	-93.847%
2025-12-02	1.1422	1.174100	1.090300	1.0953	-0.770%	5,820,288	-93.609%
2025-12-01	1.2974	1.329800	1.097800	1.1038	-8.633%	10,905,697	-93.658%
2025-11-28	1.1153	1.247500	1.106800	1.2081	+9.847%	5,778,571	-94.206%
2025-11-26	1.0225	1.120300	1.022500	1.0998	+7.718%	4,427,890	-93.635%
2025-11-25	1.0244	1.047900	0.944100	1.0210	-2.706%	4,250,458	-93.144%
2025-11-24	1.0654	1.080800	1.019000	1.0494	+3.034%	5,300,816	-93.330%
2025-11-21	0.9481	1.027900	0.940100	1.0185	+8.340%	5,970,467	-93.127%
2025-11-20	1.0853	1.117800	0.935600	0.9401	-10.543%	8,601,747	-92.554%
2025-11-19	1.0434	1.196100	1.043400	1.0509	+3.283%	19,050,629	-93.339%
2025-11-18	1.0060	1.057900	0.982500	1.0175	-5.419%	7,130,212	-93.120%
2025-11-17	1.1746	1.193100	1.055400	1.0758	-13.347%	9,897,542	-93.493%
2025-11-14	1.2430	1.317900	1.213100	1.2415	-2.772%	5,524,236	-94.362%
2025-11-13	1.3423	1.365800	1.252500	1.2769	-8.610%	6,533,159	-94.518%
2025-11-12	1.3972	1.449600	1.322400	1.3972	+9.464%	8,957,356	-94.990%
2025-11-11	1.3224	1.331800	1.260000	1.2764	-6.340%	6,216,252	-94.516%
2025-11-10	1.4571	1.497000	1.347800	1.3628	-2.601%	8,678,862	-94.864%
2025-11-07	1.2974	1.399200	1.215100	1.3992	+3.545%	11,214,774	-94.997%
2025-11-06	1.4830	1.518000	1.308400	1.3513	-6.813%	12,279,955	-94.820%
2025-11-05	1.4471	1.497000	1.369300	1.4501	+0.207%	8,058,062	-95.173%
2025-11-04	1.4516	1.489000	1.366800	1.4471	-7.910%	11,733,335	-95.163%
2025-11-03	1.6602	1.696600	1.504500	1.5714	-6.996%	11,779,980	-95.545%
2025-10-31	1.7390	1.866800	1.603300	1.6896	+0.267%	20,401,641	-95.857%
2025-10-30	1.7016	1.746500	1.561900	1.6851	-3.127%	12,224,064	-95.846%
2025-10-29	1.8737	1.923100	1.687600	1.7395	-7.532%	17,924,598	-95.976%
2025-10-28	1.8593	1.944100	1.796400	1.8812	-4.561%	14,707,967	-96.279%
2025-10-27	2.1297	2.191100	1.796400	1.9711	-1.247%	32,542,070	-96.449%
2025-10-24	1.6218	2.153200	1.616800	1.9960	+17.267%	46,688,373	-96.493%
2025-10-23	1.7360	1.796400	1.612800	1.7021	-5.276%	24,062,599	-95.887%
2025-10-22	1.7954	2.101800	1.477500	1.7969	+24.344%	104,002,696	-96.104%
2025-10-21	1.5454	1.596300	1.377200	1.4451	-14.849%	22,837,987	-95.156%
2025-10-20	1.8448	1.845800	1.546900	1.6971	-0.847%	18,075,938	-95.875%
2025-10-17	1.7405	1.771000	1.520500	1.7116	+0.854%	19,789,517	-95.910%
2025-10-16	1.9461	2.042900	1.696600	1.6971	+1.102%	56,146,775	-95.875%
2025-10-15	1.8533	1.996000	1.497500	1.6786	-17.953%	49,831,842	-95.830%
2025-10-14	2.1602	2.212100	1.861800	2.0459	-19.923%	46,856,493	-96.579%
2025-10-13	2.6003	2.740000	2.395200	2.5549	+7.747%	43,090,420	-97.260%
2025-10-10	2.7146	2.790900	2.331800	2.3712	+2.876%	56,137,395	-97.048%
2025-10-09	2.7445	2.844300	2.195600	2.3049	-29.384%	80,631,113	-96.963%
2025-10-08	3.5020	4.241500	2.553900	3.2640	+37.704%	229,147,198	-97.855%
2025-10-07	1.6367	2.492000	1.472100	2.3703	+86.271%	222,164,552	-97.047%
2025-10-06	1.3373	1.372300	1.097800	1.2725	+14.300%	72,786,721	-94.499%
2025-10-03	1.4386	1.632700	1.106800	1.1133	+0.861%	160,144,572	-93.712%
2025-10-02	0.9157	1.161200	0.842300	1.1038	+36.036%	81,827,500	-93.658%
2025-10-01	0.8458	0.904700	0.773500	0.8114	+9.279%	49,347,209	-91.373%
2025-09-30	0.7285	0.872800	0.649700	0.7425	+14.284%	36,318,815	-90.572%
2025-09-29	0.6537	0.749500	0.648700	0.6497	+4.994%	8,445,720	-89.226%
2025-09-26	0.6826	0.686100	0.613800	0.6188	-10.137%	8,247,530	-88.688%
2025-09-25	0.7001	0.708600	0.663700	0.6886	-3.840%	7,942,430	-89.834%
2025-09-24	0.7480	0.752000	0.708600	0.7161	-0.486%	6,767,642	-90.225%
2025-09-23	0.7240	0.748500	0.630700	0.7196	-2.228%	8,959,174	-90.272%
2025-09-22	0.7191	0.808400	0.698600	0.7360	+3.720%	6,771,091	-90.489%
2025-09-19	0.7395	0.742500	0.642700	0.7096	-2.861%	5,077,151	-90.135%
2025-09-18	0.7216	0.737000	0.681100	0.7305	+5.854%	7,501,726	-90.418%
2025-09-17	0.6936	0.719600	0.682600	0.6901	-0.862%	5,641,188	-89.857%
2025-09-16	0.7635	0.763500	0.648700	0.6961	-7.923%	7,905,747	-89.944%
2025-09-15	0.8358	0.885700	0.673700	0.7560	-9.817%	9,224,121	-90.741%
2025-09-12	0.7485	0.861300	0.748500	0.8383	+10.158%	5,372,329	-91.650%
2025-09-11	0.6946	0.766000	0.694600	0.7610	+9.167%	4,640,741	-90.802%
2025-09-10	0.6986	0.731000	0.673700	0.6971	-6.618%	3,039,721	-89.958%
2025-09-09	0.6936	0.766500	0.691100	0.7465	+7.472%	4,399,654	-90.623%
2025-09-08	0.6991	0.708100	0.601800	0.6946	-1.489%	3,715,431	-89.922%
2025-09-05	0.7131	0.737000	0.690600	0.7051	-5.546%	4,781,849	-90.072%
2025-09-04	0.7769	0.859300	0.673700	0.7465	-11.897%	7,966,856	-90.623%
2025-09-03	1.0918	1.091800	0.813900	0.8473	+4.877%	41,211,163	-91.738%
2025-09-02	0.7984	0.822400	0.783400	0.8079	+0.186%	13,187,147	-91.336%
2025-08-29	0.8079	0.877200	0.794400	0.8064	+0.249%	1,886,524	-91.319%
2025-08-28	0.8633	0.870800	0.788400	0.8044	-4.044%	1,841,184	-91.298%
2025-08-27	0.8733	0.940100	0.793900	0.8383	-4.435%	2,082,169	-91.650%
2025-08-26	0.9217	0.959100	0.868300	0.8772	+4.640%	4,482,760	-92.020%
2025-08-25	0.8483	0.913700	0.776400	0.8383	-1.179%	6,071,483	-91.650%
2025-08-22	0.7889	0.871300	0.753500	0.8483	+7.122%	3,437,107	-91.748%
2025-08-21	0.8728	0.873300	0.779400	0.7919	-2.343%	4,312,499	-91.161%
2025-08-20	0.8483	0.848300	0.751000	0.8109	-4.409%	1,315,257	-91.368%
2025-08-19	0.8483	0.877200	0.688600	0.8483	+1.193%	3,792,733	-91.748%
2025-08-18	0.9386	0.946100	0.812400	0.8383	-8.602%	15,044,955	-91.650%
2025-08-15	0.8663	0.976000	0.866300	0.9172	+3.498%	1,249,934	-92.368%
2025-08-14	0.9311	0.938100	0.848300	0.8862	-6.232%	1,240,944	-92.101%
2025-08-13	0.9810	0.996500	0.920700	0.9451	-1.971%	1,123,466	-92.593%
2025-08-12	0.9281	0.980000	0.899200	0.9641	-1.923%	1,151,103	-92.739%
2025-08-11	1.0639	1.090800	0.968600	0.9830	-7.561%	1,146,335	-92.879%
2025-08-08	1.1148	1.135200	1.047900	1.0634	-3.134%	1,036,284	-93.417%
2025-08-07	1.0529	1.133700	1.013000	1.0978	-5.378%	2,549,197	-93.624%
2025-08-06	1.3014	1.307400	1.122800	1.1602	-12.066%	1,579,706	-93.967%
2025-08-05	1.2974	1.351800	1.285900	1.3194	-4.162%	772,791	-94.695%
2025-08-04	1.3069	1.396200	1.306900	1.3767	+4.462%	549,735	-94.915%
2025-08-01	1.4551	1.457100	1.263000	1.3179	-10.475%	1,443,404	-94.689%
2025-07-31	1.5220	1.545400	1.472100	1.4721	-5.477%	771,056	-95.245%
2025-07-30	1.4706	1.569400	1.462600	1.5574	+6.445%	1,658,738	-95.505%
2025-07-29	1.4970	1.526400	1.452100	1.4631	-4.956%	925,116	-95.216%
2025-07-28	1.5150	1.696600	1.501500	1.5394	+1.477%	1,082,723	-95.453%
2025-07-25	1.4920	1.555400	1.470100	1.5170	+2.258%	833,471	-95.386%
2025-07-24	1.4721	1.568900	1.447100	1.4835	-5.353%	1,723,204	-95.281%
2025-07-23	1.5928	1.621300	1.557400	1.5674	+1.720%	649,012	-95.534%
2025-07-22	1.5699	1.596300	1.522000	1.5409	-1.879%	590,092	-95.457%
2025-07-21	1.4970	1.596800	1.497000	1.5704	+4.728%	805,122	-95.543%
2025-07-18	1.4970	1.546400	1.485500	1.4995	-2.147%	512,042	-95.332%
2025-07-17	1.5210	1.646700	1.484000	1.5324	+0.949%	818,793	-95.432%
2025-07-16	1.4471	1.533400	1.410700	1.5180	+5.081%	762,606	-95.389%
2025-07-15	1.5469	1.556400	1.429600	1.4446	-8.384%	915,763	-95.154%
2025-07-14	1.5514	1.596800	1.524900	1.5768	+1.867%	619,287	-95.561%
2025-07-11	1.5873	1.596300	1.529900	1.5479	-4.468%	583,615	-95.478%
2025-07-10	1.5748	1.671200	1.529900	1.6203	+2.208%	1,372,797	-95.680%
2025-07-09	1.6352	1.671200	1.557900	1.5853	-7.108%	1,308,279	-95.584%
2025-07-08	1.7216	1.802900	1.646700	1.7066	-6.303%	1,488,609	-95.898%
2025-07-07	1.8064	1.861300	1.726500	1.8214	+1.054%	1,445,786	-96.157%
2025-07-03	1.9666	1.975500	1.802400	1.8024	-9.586%	1,403,697	-96.116%
2025-07-02	1.8633	2.025900	1.863300	1.9935	+1.445%	1,521,577	-96.489%
2025-07-01	1.7091	2.094800	1.656200	1.9651	+12.645%	4,373,984	-96.438%
2025-06-30	1.6956	1.845800	1.626700	1.7445	+5.078%	2,786,648	-95.987%
2025-06-27	2.3453	2.482500	1.611300	1.6602	-2.145%	24,343,394	-95.784%
2025-06-26	1.5743	1.723500	1.571900	1.6966	+1.163%	984,986	-95.874%
2025-06-25	1.5853	1.746500	1.522000	1.6771	+7.513%	1,290,209	-95.826%
2025-06-24	1.7470	1.747000	1.559900	1.5599	-8.756%	1,409,975	-95.513%
2025-06-23	1.4970	1.988500	1.494500	1.7096	+12.326%	4,433,689	-95.905%
2025-06-20	1.6467	1.657700	1.522000	1.5220	-8.490%	1,507,067	-95.401%
2025-06-18	1.6232	1.771500	1.599800	1.6632	+4.126%	913,687	-95.791%
2025-06-17	1.6881	1.706600	1.586300	1.5973	-10.410%	684,667	-95.618%
2025-06-16	1.6761	1.806400	1.506500	1.7829	+11.725%	1,264,744	-96.074%
2025-06-13	1.5190	1.641700	1.442100	1.5958	-0.746%	1,522,061	-95.613%
2025-06-12	1.7106	1.742000	1.571900	1.6078	-7.942%	1,021,874	-95.646%
2025-06-11	1.7465	1.896200	1.652200	1.7465	-3.369%	1,504,084	-95.992%
2025-06-10	1.8029	1.959600	1.746500	1.8074	+5.075%	2,095,049	-96.127%
2025-06-09	1.8957	1.986000	1.609800	1.7201	-5.354%	2,112,562	-95.930%
2025-06-06	1.9960	2.320400	1.746500	1.8174	-10.973%	4,509,898	-96.148%
2025-06-05	1.9306	2.170700	1.889700	2.0414	-7.234%	3,177,636	-96.571%
2025-06-04	1.4471	2.395200	1.397200	2.2006	+44.586%	23,733,936	-96.819%
2025-06-03	1.5719	1.681100	1.425600	1.5220	-14.753%	3,038,415	-95.401%
2025-06-02	1.4960	1.991500	1.450600	1.7854	-2.772%	11,519,646	-96.079%
2025-05-30	2.1457	2.644200	1.771500	1.8363	+82.173%	132,455,547	-96.188%
2025-05-29	0.7675	1.022000	0.740500	1.0080	+33.953%	27,915,761	-93.056%
2025-05-28	0.7854	0.794900	0.748500	0.7525	-6.510%	572,094	-90.698%
2025-05-27	0.8049	0.804900	0.763500	0.8049	+1.770%	433,439	-91.303%
2025-05-23	0.8408	0.844300	0.773500	0.7909	-4.226%	703,830	-91.149%
2025-05-22	0.7909	0.861800	0.734500	0.8258	+8.160%	1,863,016	-91.523%
2025-05-21	0.8029	0.807400	0.742000	0.7635	-1.165%	948,425	-90.832%
2025-05-20	0.7555	0.798400	0.729500	0.7725	+2.454%	1,670,544	-90.939%
2025-05-19	0.7470	0.788400	0.729500	0.7540	+1.412%	489,751	-90.716%
2025-05-16	0.7236	0.822900	0.708600	0.7435	+1.432%	1,822,090	-90.585%
2025-05-15	0.7171	0.758500	0.696600	0.7330	-0.745%	692,749	-90.450%
2025-05-14	0.6986	0.773500	0.698600	0.7385	+5.334%	940,837	-90.521%
2025-05-13	0.8094	0.818400	0.698600	0.7011	-15.357%	1,393,169	-90.016%
2025-05-12	0.7645	0.848300	0.721100	0.8283	+11.556%	4,983,301	-91.549%
2025-05-09	0.7206	0.782400	0.711100	0.7425	+2.754%	1,367,032	-90.572%
2025-05-08	0.6886	0.738500	0.678600	0.7226	+3.435%	1,218,358	-90.313%
2025-05-07	0.6991	0.741500	0.678600	0.6986	-1.619%	325,545	-89.980%
2025-05-06	0.7934	0.793400	0.688600	0.7101	-10.499%	680,021	-90.142%
2025-05-05	0.8483	0.848300	0.780400	0.7934	-4.788%	789,990	-91.177%
2025-05-02	0.8139	0.873300	0.798400	0.8333	+3.400%	752,976	-91.600%
2025-05-01	0.7395	0.826300	0.725500	0.8059	+9.796%	983,857	-91.314%
2025-04-30	0.7370	0.748500	0.689100	0.7340	-1.278%	496,459	-90.463%
2025-04-29	0.7754	0.788400	0.663700	0.7435	-4.972%	665,672	-90.585%
2025-04-28	0.7969	0.801400	0.763500	0.7824	-3.752%	301,126	-91.053%
2025-04-25	0.7735	0.812900	0.758500	0.8129	+3.436%	583,030	-91.389%
2025-04-24	0.7884	0.792900	0.758500	0.7859	-0.945%	407,189	-91.093%
2025-04-23	0.8009	0.808400	0.774900	0.7934	-1.551%	488,122	-91.177%
2025-04-22	0.8238	0.836800	0.763500	0.8059	+2.220%	881,350	-91.314%
2025-04-21	0.8483	0.860800	0.771000	0.7884	-6.176%	421,679	-91.121%
2025-04-17	0.8438	0.898200	0.808400	0.8403	-0.592%	375,055	-91.670%
2025-04-16	0.8483	0.868300	0.820900	0.8453	-4.237%	470,163	-91.719%
2025-04-15	0.9037	0.948100	0.873700	0.8827	-0.843%	1,521,916	-92.070%
2025-04-14	0.8573	0.928100	0.857300	0.8902	+2.640%	498,390	-92.137%
2025-04-11	0.8333	0.887700	0.818400	0.8673	+4.962%	446,981	-91.929%
2025-04-10	0.8483	0.872800	0.808400	0.8263	-3.107%	513,364	-91.529%
2025-04-09	0.8468	0.888200	0.799400	0.8528	-0.699%	539,059	-91.792%
2025-04-08	0.8937	0.919200	0.823800	0.8588	-6.672%	501,721	-91.849%
2025-04-07	0.8204	0.951600	0.788400	0.9202	+8.476%	1,086,388	-92.393%
2025-04-04	0.8383	0.895700	0.773500	0.8483	-0.177%	762,890	-91.748%
2025-04-03	0.8368	0.872300	0.823400	0.8498	-2.691%	444,461	-91.763%
2025-04-02	0.8533	0.918700	0.803900	0.8733	-2.173%	1,187,274	-91.984%
2025-04-01	0.9980	1.097800	0.854300	0.8927	-5.344%	3,085,121	-92.159%
2025-03-31	0.9062	0.982000	0.722100	0.9431	+0.748%	2,476,571	-92.578%
2025-03-28	0.9900	0.999000	0.888200	0.9361	-6.623%	852,272	-92.522%
2025-03-27	0.9850	1.046900	0.970600	1.0025	+0.451%	631,363	-93.017%
2025-03-26	1.0030	1.047900	0.902200	0.9980	-1.868%	500,708	-92.986%
2025-03-25	1.0679	1.112800	1.010500	1.0170	-7.233%	780,157	-93.117%
2025-03-24	1.1173	1.122800	1.062900	1.0963	-0.137%	661,057	-93.615%
2025-03-21	1.1228	1.147700	1.063900	1.0978	-6.387%	762,210	-93.624%
2025-03-20	1.1826	1.257500	1.153700	1.1727	-2.079%	884,014	-94.031%
2025-03-19	1.3628	1.439600	1.166200	1.1976	+3.268%	7,420,434	-94.155%
2025-03-18	1.2435	1.277400	1.097800	1.1597	-3.165%	656,780	-93.964%
2025-03-17	1.1023	1.317400	1.098300	1.1976	+5.543%	1,697,152	-94.155%
2025-03-14	1.1103	1.171700	1.054400	1.1347	+0.177%	1,358,954	-93.831%
2025-03-13	0.9980	1.203100	0.948100	1.1327	+3.179%	2,688,410	-93.820%
2025-03-12	1.1327	1.263000	1.001500	1.0978	+29.412%	23,169,520	-93.624%
2025-03-11	0.8184	0.871300	0.778400	0.8483	-0.934%	4,506,280	-91.748%
2025-03-10	0.9800	0.980000	0.803900	0.8563	-9.920%	1,781,837	-91.825%
2025-03-07	0.9755	1.022000	0.913200	0.9506	-7.968%	1,859,692	-92.636%
2025-03-06	1.0414	1.091300	0.948100	1.0329	-2.271%	2,662,374	-93.223%
2025-03-05	1.1727	1.222600	1.023000	1.0569	+3.821%	3,426,763	-93.377%
2025-03-04	1.2690	1.287400	0.998000	1.0180	-22.076%	1,690,231	-93.124%
2025-03-03	1.3548	1.589800	1.147700	1.3064	-3.144%	2,648,096	-94.642%
2025-02-28	1.4471	1.653700	1.297400	1.3488	-9.900%	1,888,846	-94.810%
2025-02-27	1.1228	1.796400	1.100800	1.4970	+29.085%	9,051,393	-95.324%
2025-02-26	1.1477	1.290400	1.025400	1.1597	+4.827%	1,624,194	-93.964%
2025-02-25	1.2729	1.284400	1.023000	1.1063	+4.575%	2,676,018	-93.673%
2025-02-24	1.2091	1.291900	0.948100	1.0579	-26.386%	4,470,996	-93.383%
2025-02-21	1.4970	2.470100	1.352300	1.4371	+43.926%	78,522,858	-95.129%
2025-02-20	0.9481	1.337300	0.873700	0.9985	+3.193%	2,933,971	-92.989%
2025-02-19	1.0010	1.001000	0.834800	0.9676	-5.323%	1,513,122	-92.766%
2025-02-18	1.1642	1.197600	0.908200	1.0220	-14.663%	1,472,243	-93.151%
2025-02-14	1.1727	1.346300	1.090800	1.1976	+2.123%	605,788	-94.155%
2025-02-13	1.1008	1.296900	1.023400	1.1727	-6.371%	884,405	-94.031%
2025-02-12	1.2230	1.342300	1.197600	1.2525	-3.237%	917,460	-94.411%
2025-02-11	1.5244	1.542400	1.162700	1.2944	-16.323%	1,184,659	-94.592%
2025-02-10	1.4042	1.663200	1.357300	1.5469	+18.319%	1,277,425	-95.475%
2025-02-07	1.1991	1.356800	1.157700	1.3074	+8.850%	1,006,201	-94.646%
2025-02-06	1.1148	1.376700	1.004500	1.2011	+11.949%	2,195,227	-94.172%
2025-02-05	1.3323	1.661700	0.766500	1.0729	-25.421%	3,763,988	-93.476%
2025-02-04	1.5170	1.546900	1.386700	1.4386	-9.794%	398,727	-95.134%
2025-02-03	1.4661	1.746500	1.398200	1.5948	+4.106%	1,040,608	-95.611%
2025-01-31	1.5519	1.636700	1.440100	1.5319	-0.616%	659,833	-95.431%
2025-01-30	1.7590	1.846300	1.347300	1.5414	-11.743%	864,540	-95.459%
2025-01-29	1.8513	1.896200	1.647700	1.7465	-8.498%	416,847	-95.992%
2025-01-28	1.9062	2.051400	1.796900	1.9087	-3.430%	308,188	-96.333%
2025-01-27	1.9446	2.043400	1.795900	1.9765	+0.785%	264,758	-96.458%
2025-01-24	2.1143	2.149200	1.921200	1.9611	-8.731%	534,706	-96.431%
2025-01-23	1.9965	2.488000	1.946100	2.1487	+13.857%	2,657,268	-96.742%
2025-01-22	2.1208	2.136200	1.795400	1.8872	-13.060%	349,009	-96.291%
2025-01-21	2.1282	2.395200	2.117300	2.1707	-2.462%	108,614	-96.775%
2025-01-17	2.2804	2.295400	2.154700	2.2255	+2.223%	198,123	-96.855%
2025-01-16	2.2056	2.328300	2.001000	2.1771	-3.497%	186,213	-96.785%
2025-01-15	2.1227	2.594800	2.001000	2.2560	-3.869%	488,684	-96.897%
2025-01-14	2.4666	2.608300	2.259000	2.3468	-6.502%	111,135	-97.017%
2025-01-13	2.5953	2.659700	2.321300	2.5100	-1.449%	241,525	-97.211%

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

BURU
Nuburu, Inc.
stock NYSEAMERICAN