Nuburu, Inc. Common Stock (BURU)

0.1199
+0.00 (0.00%)
NYSE· Last Trade: Jul 16th, 8:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/15/20260.130.130.110.1233,146,3000.12
7/14/20260.120.130.120.1335,432,4660.13
7/13/20260.130.140.120.1269,926,1680.12
7/10/20260.140.170.140.1575,424,0670.15
7/09/20260.130.140.130.1417,184,8970.14
7/08/20260.130.140.120.1313,369,8470.13
7/07/20260.140.140.130.1313,978,3580.13
7/06/20260.130.140.120.1441,022,9830.14
7/02/20260.140.140.120.1316,019,2210.13
7/01/20260.130.130.120.1320,301,1470.13
6/30/20260.140.140.130.1318,479,7620.13
6/29/20260.140.150.140.1413,780,3220.14
6/26/20260.140.150.140.1410,888,5650.14
6/25/20260.150.150.140.1424,223,1500.14
6/24/20260.150.150.140.1513,525,1440.15
6/23/20260.150.160.150.1515,175,9570.15
6/22/20260.170.170.160.1618,544,5100.16
6/18/20260.160.170.150.1625,007,4230.16
6/17/20260.150.170.150.1745,279,0630.17
6/16/20260.150.150.140.1521,974,9360.15
6/15/20260.150.160.150.1517,698,3100.15
6/12/20260.150.160.150.1526,290,9470.15
6/11/20260.150.160.140.1632,537,9610.16
6/10/20260.150.160.140.1527,384,1840.15
6/09/20260.160.160.140.1529,575,0180.15
6/08/20260.170.170.160.1622,511,7500.16
6/05/20260.170.170.150.1634,903,2990.16
6/04/20260.200.210.170.17142,992,0550.17
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
5/26/20260.200.200.180.1813,093,8910.18
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
5/13/20260.220.230.210.2211,705,8420.22
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
5/05/20260.280.290.270.2813,266,7590.28
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