Nuburu, Inc. Common Stock (BURU)

0.1624
+0.0024 (1.50%)
NYSE· Last Trade: Jun 8th, 7:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/08/20260.170.170.160.1622,511,7500.16
6/05/20260.170.170.150.1634,903,2990.16
6/04/20260.200.210.170.17142,992,0520.17
6/03/20260.170.200.160.1865,129,9710.18
6/02/20260.180.180.170.1717,818,0680.17
6/01/20260.180.200.170.1849,812,5480.18
5/29/20260.190.190.180.1817,289,9440.18
5/28/20260.210.210.190.1921,671,8770.19
5/27/20260.190.200.190.2024,857,4970.20
5/26/20260.200.200.180.1813,093,8310.18
5/22/20260.190.200.190.2015,213,7530.20
5/21/20260.200.200.180.1919,938,1920.19
5/20/20260.190.200.180.198,836,1350.19
5/19/20260.190.190.180.196,643,5800.19
5/18/20260.200.200.180.198,718,5220.19
5/15/20260.190.200.180.2010,312,7390.20
5/14/20260.210.210.180.2019,630,2010.20
5/13/20260.220.230.210.2211,705,8320.22
5/12/20260.240.240.220.238,421,3580.23
5/11/20260.220.240.220.2411,441,7870.24
5/08/20260.250.250.220.2313,608,1570.23
5/07/20260.250.250.230.2515,931,1390.25
5/06/20260.270.270.250.2517,766,0870.25
5/05/20260.280.290.270.2813,294,3060.28
5/04/20260.300.310.290.3010,306,5160.30
5/01/20260.300.310.290.3011,983,7770.30
4/30/20260.260.320.260.3222,019,3490.32
4/29/20260.300.300.270.2715,035,9540.27
4/28/20260.270.320.270.3034,616,0790.30
4/27/20260.290.310.270.2831,485,9300.28
4/24/20260.370.370.300.3178,639,4400.31
4/23/20260.320.440.320.37367,903,7200.37
4/22/20260.240.310.240.2869,557,9120.28
4/21/20260.200.290.200.26141,805,4320.26
4/20/20260.200.210.200.2010,498,1840.20
4/17/20260.200.210.200.2014,703,9590.20
4/16/20260.210.210.200.2014,410,5040.20
4/15/20260.200.220.200.2229,364,7740.22
4/14/20260.190.210.190.2020,526,8780.20
4/13/20260.190.190.190.1919,193,0050.19
4/10/20260.220.220.190.1939,840,3740.19
4/09/20260.190.220.190.2148,301,3540.21
4/08/20260.190.210.180.1968,260,8300.19
4/07/20260.170.180.170.1813,191,4240.18
4/06/20260.180.190.170.1816,904,3530.18
4/02/20260.170.190.160.1816,978,7050.18
4/01/20260.180.180.170.1716,107,1920.17
3/31/20260.170.200.160.1887,087,9080.18
3/30/20260.170.170.150.1617,578,7070.16
3/27/20260.180.180.170.1716,897,0100.17
3/26/20260.180.180.170.1825,955,1530.18
3/25/20260.200.200.180.1883,232,7500.18
3/24/20260.190.190.170.1821,806,5130.18
3/23/20260.200.200.180.1928,756,3470.19
3/20/20260.190.220.180.2172,581,5210.21
3/19/20260.200.200.170.1849,011,8110.18
3/18/20260.200.220.180.19158,141,7830.19
3/17/20260.190.190.170.1722,695,7750.17
3/16/20260.220.220.190.1919,328,5020.19
3/13/20260.250.250.220.2318,107,1870.23
3/12/20260.240.250.230.2517,812,6410.25
3/11/20260.250.250.230.2424,508,6910.24
3/10/20260.280.280.270.2717,398,9150.27
3/09/20260.310.310.270.2854,769,7160.28