Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuburu, Inc. Common Stock (NY:BURU)

0.1789 -0.0101 (-5.34%)
Official Closing Price Updated: 8:00 PM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 01, 2025 0.2000 0.2200 0.1712 0.1789 15,318,468 -0.01(-5.34%)
Mar 31, 2025 0.1816 0.1968 0.1447 0.1890 12,303,328 +0.00(+0.75%)
Mar 28, 2025 0.1984 0.2002 0.1780 0.1876 4,252,838 -0.01(-6.62%)
Mar 27, 2025 0.1974 0.2098 0.1945 0.2009 3,021,201 +0.00(+0.45%)
Mar 26, 2025 0.2010 0.2100 0.1808 0.2000 2,465,746 -0.00(-1.86%)
Mar 25, 2025 0.2140 0.2230 0.2025 0.2038 3,855,465 -0.02(-7.24%)
Mar 24, 2025 0.2239 0.2250 0.2130 0.2197 3,209,561 -0.00(-0.14%)
Mar 21, 2025 0.2250 0.2300 0.2132 0.2200 3,803,429 -0.01(-6.38%)
Mar 20, 2025 0.2400 0.2520 0.2312 0.2350 4,312,165 -0.01(-2.08%)
Mar 19, 2025 0.2731 0.2885 0.2337 0.2400 36,737,976 +0.01(+3.27%)
Mar 18, 2025 0.2492 0.2560 0.2200 0.2324 3,218,550 -0.01(-3.17%)
Mar 17, 2025 0.2209 0.2640 0.2201 0.2400 8,363,976 +0.01(+5.54%)
Mar 14, 2025 0.2225 0.2348 0.2113 0.2274 6,781,182 +0.00(+0.18%)
Mar 13, 2025 0.2000 0.2411 0.1900 0.2270 13,222,183 +0.01(+3.18%)
Mar 12, 2025 0.2270 0.2531 0.2007 0.2200 115,004,720 +0.05(+29.41%)
Mar 11, 2025 0.1640 0.1746 0.1560 0.1700 20,289,824 -0.00(-0.93%)
Mar 10, 2025 0.1964 0.1964 0.1611 0.1716 8,768,036 -0.02(-9.92%)
Mar 07, 2025 0.1955 0.2048 0.1830 0.1905 9,279,866 -0.02(-7.97%)
Mar 06, 2025 0.2087 0.2187 0.1900 0.2070 13,104,525 -0.00(-2.27%)
Mar 05, 2025 0.2350 0.2450 0.2050 0.2118 16,738,549 +0.01(+3.82%)
Mar 04, 2025 0.2543 0.2580 0.2000 0.2040 8,391,934 -0.06(-22.08%)
Mar 03, 2025 0.2700 0.3186 0.2300 0.2618 13,066,775 -0.01(-3.14%)
Feb 28, 2025 0.2900 0.3314 0.2600 0.2703 9,425,344 -0.03(-9.90%)
Feb 27, 2025 0.2250 0.3600 0.2206 0.3000 44,702,732 +0.07(+29.09%)
Feb 26, 2025 0.2300 0.2586 0.2055 0.2324 7,943,955 +0.01(+4.83%)
Feb 25, 2025 0.2551 0.2574 0.2050 0.2217 13,089,298 +0.01(+4.58%)
Feb 24, 2025 0.2423 0.2589 0.1900 0.2120 22,134,692 -0.08(-26.39%)
Feb 21, 2025 0.3000 0.4950 0.2710 0.2880 391,829,344 +0.09(+43.93%)
Feb 20, 2025 0.1900 0.2680 0.1751 0.2001 14,544,309 +0.01(+3.20%)
Feb 19, 2025 0.2000 0.2006 0.1673 0.1939 7,540,428 -0.01(-5.32%)
Feb 18, 2025 0.2333 0.2400 0.1820 0.2048 7,105,407 -0.04(-14.67%)
Feb 14, 2025 0.2350 0.2698 0.2186 0.2400 3,022,881 +0.01(+2.13%)
Feb 13, 2025 0.2206 0.2599 0.2051 0.2350 4,336,396 -0.02(-6.37%)
Feb 12, 2025 0.2451 0.2690 0.2400 0.2510 3,498,342 -0.01(-3.24%)
Feb 11, 2025 0.3055 0.3091 0.2330 0.2594 5,775,464 -0.05(-16.32%)
Feb 10, 2025 0.2800 0.3333 0.2720 0.3100 6,216,554 +0.05(+18.32%)
Feb 07, 2025 0.2403 0.2719 0.2320 0.2620 5,020,947 +0.02(+8.85%)
Feb 06, 2025 0.2234 0.2759 0.2013 0.2407 10,881,686 +0.03(+11.95%)
Feb 05, 2025 0.2670 0.3330 0.1536 0.2150 18,639,706 -0.07(-25.42%)
Feb 04, 2025 0.3040 0.3100 0.2779 0.2883 1,904,472 -0.03(-9.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.