NYSE American - Nasdaq Real Time Price USD

Nuburu, Inc. (BURU)

0.1548

+0.0037

+(2.45%)

At close: 4:00:00 PM EDT

0.1521

-0.00

(-1.74%)

After hours: 7:06:59 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	0.1514	0.1600	0.1462	0.1548	0.1548	8,097,234
May 19, 2025	0.1500	0.1580	0.1460	0.1510	0.1510	2,443,900
May 16, 2025	0.1450	0.1650	0.1420	0.1490	0.1490	9,092,200
May 15, 2025	0.1440	0.1520	0.1400	0.1470	0.1470	3,456,800
May 14, 2025	0.1400	0.1550	0.1400	0.1480	0.1480	4,694,800
May 13, 2025	0.1620	0.1640	0.1400	0.1410	0.1410	6,951,900
May 12, 2025	0.1530	0.1700	0.1450	0.1660	0.1660	24,866,700
May 9, 2025	0.1440	0.1570	0.1430	0.1490	0.1490	6,821,500
May 8, 2025	0.1380	0.1480	0.1360	0.1450	0.1450	6,079,600
May 7, 2025	0.1400	0.1490	0.1360	0.1400	0.1400	1,540,100
May 6, 2025	0.1590	0.1590	0.1380	0.1420	0.1420	3,393,300
May 5, 2025	0.1700	0.1700	0.1560	0.1590	0.1590	3,942,100
May 2, 2025	0.1630	0.1750	0.1600	0.1670	0.1670	3,757,300
May 1, 2025	0.1480	0.1660	0.1450	0.1620	0.1620	4,909,400
Apr 30, 2025	0.1480	0.1500	0.1380	0.1470	0.1470	2,477,300
Apr 29, 2025	0.1550	0.1580	0.1330	0.1490	0.1490	3,321,700
Apr 28, 2025	0.1600	0.1610	0.1530	0.1570	0.1570	1,502,600
Apr 25, 2025	0.1550	0.1630	0.1520	0.1630	0.1630	2,909,300
Apr 24, 2025	0.1580	0.1590	0.1520	0.1580	0.1580	2,031,900
Apr 23, 2025	0.1610	0.1620	0.1550	0.1590	0.1590	2,435,700
Apr 22, 2025	0.1650	0.1680	0.1530	0.1620	0.1620	4,397,900
Apr 21, 2025	0.1700	0.1730	0.1550	0.1580	0.1580	2,104,200
Apr 17, 2025	0.1690	0.1800	0.1620	0.1680	0.1680	1,871,500
Apr 16, 2025	0.1700	0.1740	0.1650	0.1690	0.1690	2,346,100
Apr 15, 2025	0.1810	0.1900	0.1750	0.1770	0.1770	7,594,400
Apr 14, 2025	0.1720	0.1860	0.1720	0.1780	0.1780	2,487,000
Apr 11, 2025	0.1670	0.1780	0.1640	0.1740	0.1740	2,230,400
Apr 10, 2025	0.1700	0.1750	0.1620	0.1660	0.1660	2,561,700
Apr 9, 2025	0.1700	0.1780	0.1600	0.1710	0.1710	2,689,900
Apr 8, 2025	0.1790	0.1840	0.1650	0.1720	0.1720	2,503,600
Apr 7, 2025	0.1640	0.1910	0.1580	0.1840	0.1840	5,421,100
Apr 4, 2025	0.1680	0.1800	0.1550	0.1700	0.1700	3,806,800
Apr 3, 2025	0.1680	0.1750	0.1650	0.1700	0.1700	2,217,900
Apr 2, 2025	0.1710	0.1840	0.1610	0.1750	0.1750	5,924,500
Apr 1, 2025	0.2000	0.2200	0.1710	0.1790	0.1790	15,394,800
Mar 31, 2025	0.1820	0.1970	0.1450	0.1890	0.1890	12,358,100
Mar 28, 2025	0.1980	0.2000	0.1780	0.1880	0.1880	4,252,800
Mar 27, 2025	0.1970	0.2100	0.1950	0.2010	0.2010	3,150,500
Mar 26, 2025	0.2010	0.2100	0.1810	0.2000	0.2000	2,410,600
Mar 25, 2025	0.2140	0.2230	0.2030	0.2040	0.2040	3,893,000
Mar 24, 2025	0.2240	0.2250	0.2130	0.2200	0.2200	3,298,700
Mar 21, 2025	0.2250	0.2300	0.2130	0.2200	0.2200	3,803,400
Mar 20, 2025	0.2370	0.2520	0.2310	0.2350	0.2350	4,411,200
Mar 19, 2025	0.2730	0.2890	0.2340	0.2400	0.2400	37,028,000
Mar 18, 2025	0.2490	0.2560	0.2200	0.2320	0.2320	3,277,300
Mar 17, 2025	0.2210	0.2640	0.2200	0.2400	0.2400	8,468,800
Mar 14, 2025	0.2230	0.2350	0.2110	0.2270	0.2270	6,781,200
Mar 13, 2025	0.2000	0.2410	0.1900	0.2270	0.2270	13,415,200
Mar 12, 2025	0.2270	0.2530	0.2010	0.2200	0.2200	115,615,900
Mar 11, 2025	0.1640	0.1750	0.1560	0.1700	0.1700	22,486,300
Mar 10, 2025	0.1960	0.1960	0.1610	0.1720	0.1720	8,891,400
Mar 7, 2025	0.1960	0.2050	0.1830	0.1910	0.1910	9,279,900
Mar 6, 2025	0.2090	0.2190	0.1900	0.2070	0.2070	13,285,200
Mar 5, 2025	0.2350	0.2450	0.2050	0.2120	0.2120	17,099,500
Mar 4, 2025	0.2540	0.2580	0.2000	0.2040	0.2040	8,434,300
Mar 3, 2025	0.2720	0.3190	0.2300	0.2620	0.2620	13,214,000
Feb 28, 2025	0.2900	0.3310	0.2600	0.2700	0.2700	9,425,300
Feb 27, 2025	0.2250	0.3600	0.2210	0.3000	0.3000	45,166,500
Feb 26, 2025	0.2300	0.2590	0.2060	0.2320	0.2320	7,902,300
Feb 25, 2025	0.2550	0.2570	0.2050	0.2220	0.2220	13,353,300
Feb 24, 2025	0.2420	0.2590	0.1900	0.2120	0.2120	22,310,300
Feb 21, 2025	0.3000	0.4950	0.2710	0.2880	0.2880	391,829,100
Feb 20, 2025	0.1900	0.2680	0.1750	0.2000	0.2000	14,640,500
Feb 19, 2025	0.2010	0.2010	0.1670	0.1940	0.1940	7,550,500
Feb 18, 2025	0.2330	0.2400	0.1820	0.2050	0.2050	7,346,500
Feb 14, 2025	0.2350	0.2700	0.2190	0.2400	0.2400	3,022,900
Feb 13, 2025	0.2210	0.2600	0.2050	0.2350	0.2350	4,413,200
Feb 12, 2025	0.2450	0.2690	0.2400	0.2510	0.2510	4,578,100
Feb 11, 2025	0.3060	0.3090	0.2330	0.2590	0.2590	5,911,400
Feb 10, 2025	0.2810	0.3330	0.2720	0.3100	0.3100	6,374,300
Feb 7, 2025	0.2400	0.2720	0.2320	0.2620	0.2620	5,020,900
Feb 6, 2025	0.2230	0.2760	0.2010	0.2410	0.2410	10,954,200
Feb 5, 2025	0.2670	0.3330	0.1540	0.2150	0.2150	18,782,300
Feb 4, 2025	0.3040	0.3100	0.2780	0.2880	0.2880	1,989,700
Feb 3, 2025	0.2940	0.3500	0.2800	0.3200	0.3200	5,192,600
Jan 31, 2025	0.3110	0.3280	0.2890	0.3070	0.3070	3,292,600
Jan 30, 2025	0.3530	0.3700	0.2700	0.3090	0.3090	4,314,100
Jan 29, 2025	0.3710	0.3800	0.3300	0.3500	0.3500	2,080,100
Jan 28, 2025	0.3820	0.4110	0.3600	0.3830	0.3830	1,537,900
Jan 27, 2025	0.3900	0.4100	0.3600	0.3960	0.3960	1,321,100
Jan 24, 2025	0.4240	0.4310	0.3850	0.3930	0.3930	2,668,200
Jan 23, 2025	0.4000	0.4990	0.3900	0.4310	0.4310	13,259,800
Jan 22, 2025	0.4250	0.4280	0.3600	0.3780	0.3780	1,741,600
Jan 21, 2025	0.4270	0.4800	0.4240	0.4350	0.4350	542,000
Jan 17, 2025	0.4570	0.4600	0.4320	0.4460	0.4460	988,600
Jan 16, 2025	0.4420	0.4670	0.4010	0.4360	0.4360	929,200
Jan 15, 2025	0.4250	0.5200	0.4010	0.4520	0.4520	2,438,500
Jan 14, 2025	0.4940	0.5230	0.4530	0.4700	0.4700	554,600
Jan 13, 2025	0.5200	0.5330	0.4650	0.5030	0.5030	1,205,200
Jan 10, 2025	0.5640	0.5690	0.4800	0.5100	0.5100	984,200
Jan 8, 2025	0.6210	0.6400	0.5300	0.5600	0.5600	2,055,800
Jan 7, 2025	0.7220	0.7480	0.6500	0.6910	0.6910	900,700
Jan 6, 2025	0.7450	0.7710	0.7000	0.7410	0.7410	1,677,100
Jan 3, 2025	0.7600	0.7870	0.6700	0.6980	0.6980	2,265,100
Jan 2, 2025	0.7060	0.8890	0.6700	0.8000	0.8000	4,151,200
Dec 31, 2024	0.8100	0.8100	0.6150	0.6650	0.6650	3,789,400
Dec 30, 2024	0.6230	0.9880	0.5300	0.7960	0.7960	17,012,700
Dec 27, 2024	0.4500	0.5900	0.4110	0.5710	0.5710	10,037,700
Dec 26, 2024	0.4400	0.4940	0.4230	0.4430	0.4430	2,466,300
Dec 24, 2024	0.4050	0.4450	0.4050	0.4330	0.4330	814,900
Dec 23, 2024	0.4570	0.4570	0.3910	0.4260	0.4260	2,508,200
Dec 20, 2024	0.4300	0.4790	0.4000	0.4790	0.4790	4,381,900
Dec 19, 2024	0.4130	0.4520	0.3520	0.4380	0.4380	8,260,900
Dec 18, 2024	0.2780	0.3800	0.2760	0.3600	0.3600	18,514,200
Dec 17, 2024	0.2910	0.2990	0.2600	0.2710	0.2710	6,237,500
Dec 16, 2024	0.3270	0.3290	0.2900	0.3000	0.3000	9,168,300
Dec 13, 2024	0.3700	0.4000	0.2000	0.3340	0.3340	29,829,400
Dec 12, 2024	0.4500	0.5280	0.2650	0.5000	0.5000	155,554,600
Dec 11, 2024	0.4950	0.5140	0.1600	0.2480	0.2480	34,818,700
Dec 10, 2024	0.4340	0.4350	0.4200	0.4310	0.4310	638,600
Dec 9, 2024	0.4200	0.4450	0.4000	0.4400	0.4400	2,099,800
Dec 6, 2024	0.4100	0.4250	0.4010	0.4100	0.4100	947,100
Dec 5, 2024	0.4200	0.4340	0.4100	0.4200	0.4200	813,300
Dec 4, 2024	0.4650	0.4650	0.4170	0.4350	0.4350	674,300
Dec 3, 2024	0.4770	0.4770	0.4500	0.4500	0.4500	713,900
Dec 2, 2024	0.4700	0.4880	0.4350	0.4700	0.4700	2,009,700
Nov 29, 2024	0.4630	0.4790	0.4500	0.4680	0.4680	523,100
Nov 27, 2024	0.4550	0.4800	0.4410	0.4600	0.4600	674,000
Nov 26, 2024	0.4380	0.4840	0.4310	0.4510	0.4510	1,211,300
Nov 25, 2024	0.4640	0.4640	0.4300	0.4490	0.4490	1,280,800
Nov 22, 2024	0.4600	0.4900	0.4540	0.4710	0.4710	1,083,900
Nov 21, 2024	0.4430	0.4770	0.4410	0.4600	0.4600	1,004,400
Nov 20, 2024	0.4820	0.4840	0.4460	0.4660	0.4660	1,201,200
Nov 19, 2024	0.4200	0.4910	0.4200	0.4850	0.4850	2,858,000
Nov 18, 2024	0.4300	0.4380	0.4030	0.4320	0.4320	1,538,300
Nov 15, 2024	0.4200	0.4540	0.4000	0.4300	0.4300	3,991,000
Nov 14, 2024	0.4190	0.5250	0.3840	0.4100	0.4100	16,125,000
Nov 13, 2024	0.4160	0.4270	0.4000	0.4140	0.4140	2,023,800
Nov 12, 2024	0.4450	0.4700	0.4160	0.4270	0.4270	3,537,700
Nov 11, 2024	0.4160	0.4560	0.4050	0.4300	0.4300	3,554,800
Nov 8, 2024	0.4460	0.4790	0.4010	0.4150	0.4150	2,176,000
Nov 7, 2024	0.4390	0.4740	0.4210	0.4730	0.4730	4,137,600
Nov 6, 2024	0.4800	0.4990	0.3970	0.4300	0.4300	4,253,100
Nov 5, 2024	0.5350	0.5850	0.4800	0.5300	0.5300	4,656,600
Nov 4, 2024	0.4910	0.5600	0.4860	0.5240	0.5240	7,458,100
Nov 1, 2024	0.5130	0.6700	0.4600	0.5100	0.5100	35,015,600
Oct 31, 2024	0.4740	0.4890	0.4310	0.4500	0.4500	1,292,100
Oct 30, 2024	0.4750	0.4800	0.4310	0.4760	0.4760	1,422,500
Oct 29, 2024	0.5600	0.5600	0.4600	0.4860	0.4860	5,305,600
Oct 28, 2024	0.7000	0.7300	0.4640	0.5840	0.5840	10,276,400
Oct 25, 2024	0.6590	0.7180	0.5830	0.6490	0.6490	8,910,300
Oct 24, 2024	0.5750	0.7600	0.5210	0.6300	0.6300	17,896,400
Oct 23, 2024	0.5830	0.6000	0.4640	0.5500	0.5500	2,819,000
Oct 22, 2024	0.6000	0.6170	0.5710	0.6060	0.6060	1,614,600
Oct 21, 2024	0.6320	0.6550	0.6000	0.6250	0.6250	2,165,700
Oct 18, 2024	0.6760	0.6970	0.6030	0.6500	0.6500	4,359,200
Oct 17, 2024	0.7220	0.7400	0.6120	0.6830	0.6830	7,382,000
Oct 16, 2024	1.0700	1.6000	0.6450	0.7270	0.7270	38,260,300
Oct 15, 2024	1.0900	1.1200	0.7100	0.7300	0.7300	6,624,500
Oct 14, 2024	1.0900	1.2700	1.0400	1.1000	1.1000	5,109,600
Oct 11, 2024	1.0700	1.1700	0.9900	1.0400	1.0400	4,283,500
Oct 10, 2024	1.3200	1.4800	0.8500	1.0300	1.0300	18,740,800
Oct 9, 2024	1.1700	1.3400	1.0100	1.1800	1.1800	41,617,000
Oct 8, 2024	0.5970	1.2000	0.5730	1.0100	1.0100	118,260,300
Oct 7, 2024	0.4860	0.4930	0.4000	0.4470	0.4470	5,316,200
Oct 4, 2024	0.5420	0.6400	0.4410	0.4710	0.4710	7,722,100
Oct 3, 2024	0.4510	0.4790	0.4300	0.4500	0.4500	3,418,100
Oct 2, 2024	0.4900	0.5100	0.4400	0.4530	0.4530	183,800
Oct 1, 2024	0.5200	0.5200	0.3900	0.4530	0.4530	499,300
Sep 30, 2024	0.5020	0.5200	0.4900	0.5100	0.5100	181,100
Sep 27, 2024	0.5150	0.5380	0.4900	0.5040	0.5040	229,800
Sep 26, 2024	0.4450	0.5120	0.4450	0.5010	0.5010	356,600
Sep 25, 2024	0.5200	0.5390	0.4400	0.4510	0.4510	450,800
Sep 24, 2024	0.4250	0.5600	0.4250	0.5200	0.5200	1,876,700
Sep 23, 2024	0.4090	0.4330	0.3860	0.4250	0.4250	469,500
Sep 20, 2024	0.4280	0.4280	0.3910	0.4050	0.4050	399,300
Sep 19, 2024	0.4200	0.4500	0.4070	0.4260	0.4260	503,500
Sep 18, 2024	0.4430	0.4430	0.3940	0.4240	0.4240	651,300
Sep 17, 2024	0.5260	0.5580	0.4300	0.4400	0.4400	1,686,900
Sep 16, 2024	0.4550	0.5400	0.4410	0.5030	0.5030	1,029,300
Sep 13, 2024	0.6120	0.6200	0.4110	0.4380	0.4380	1,805,700
Sep 12, 2024	0.5700	0.6270	0.5700	0.6010	0.6010	576,500
Sep 11, 2024	0.6620	0.6900	0.5500	0.6100	0.6100	820,400
Sep 10, 2024	0.6200	0.7600	0.6000	0.7080	0.7080	2,535,500
Sep 9, 2024	0.6830	0.7900	0.5320	0.6700	0.6700	12,893,800
Sep 6, 2024	0.6490	0.7160	0.4910	0.5170	0.5170	2,484,000
Sep 5, 2024	0.8400	0.8500	0.6010	0.6160	0.6160	942,300
Sep 4, 2024	0.8520	0.8940	0.7700	0.8220	0.8220	265,900
Sep 3, 2024	0.9070	0.9110	0.8300	0.8420	0.8420	112,200
Aug 30, 2024	0.9800	1.0000	0.8700	0.9070	0.9070	185,600
Aug 29, 2024	1.0100	1.0400	0.9560	0.9700	0.9700	81,200
Aug 28, 2024	1.0600	1.0600	0.9500	0.9880	0.9880	255,600
Aug 27, 2024	1.1800	1.1900	1.0600	1.0600	1.0600	222,500
Aug 26, 2024	1.2400	1.2400	1.1000	1.1100	1.1100	164,600
Aug 23, 2024	1.4100	1.4100	1.1700	1.1950	1.1950	317,000
Aug 22, 2024	1.4300	1.4700	1.3050	1.3100	1.3100	341,400
Aug 21, 2024	1.5900	1.6200	1.5100	1.5100	1.5100	224,300
Aug 20, 2024	1.8500	1.8500	1.5000	1.6000	1.6000	609,700
Aug 19, 2024	1.7400	1.9660	1.7400	1.8200	1.8200	443,800
Aug 16, 2024	2.0000	2.0700	1.6000	1.7500	1.7500	1,179,500
Aug 15, 2024	2.3600	2.4700	2.0300	2.0300	2.0300	1,628,000
Aug 14, 2024	2.1500	2.8500	1.8300	2.2400	2.2400	42,883,600
Aug 13, 2024	1.5200	1.7100	1.5100	1.5900	1.5900	1,699,900
Aug 12, 2024	2.3100	2.3400	1.6400	1.8200	1.8200	430,000
Aug 9, 2024	2.5800	2.8100	2.1000	2.3300	2.3300	997,300
Aug 8, 2024	3.0000	3.1000	2.5700	2.6900	2.6900	1,080,900
Aug 7, 2024	3.6200	3.7500	2.8000	3.1800	3.1800	454,900
Aug 6, 2024	3.8500	4.3000	3.5800	3.6950	3.6950	282,500
Aug 5, 2024	3.5000	4.4500	3.1500	3.5000	3.5000	374,300
Aug 2, 2024	3.0200	4.4500	3.0200	4.3000	4.3000	853,000
Aug 1, 2024	3.0000	3.7900	2.8600	3.5700	3.5700	251,500
Jul 31, 2024	1.7000	2.8900	1.7000	2.7900	2.7900	343,800
Jul 30, 2024	1.3000	1.6200	1.2200	1.5600	1.5600	197,300
Jun 25, 2024	0.0280	0.0390	0.0220	0.0270	0.0270	5,270,800
Jul 24, 2024	1:40 Stock Splits
Jun 24, 2024	0.0320	0.0370	0.0270	0.0300	0.0300	3,926,400
Jun 21, 2024	0.0290	0.0350	0.0270	0.0310	0.0310	6,152,600
Jun 20, 2024	0.0380	0.0410	0.0290	0.0290	0.0290	10,861,900
Jun 18, 2024	0.0390	0.0420	0.0330	0.0370	0.0370	6,194,100
Jun 17, 2024	0.0440	0.0470	0.0380	0.0380	0.0380	13,113,600
Jun 14, 2024	0.0370	0.0600	0.0290	0.0360	0.0360	51,460,900
Jun 13, 2024	0.1000	0.1020	0.0880	0.0930	0.0930	49,498,500
Jun 12, 2024	0.1600	0.1660	0.1450	0.1460	0.1460	45,644,600
Jun 11, 2024	0.1870	0.2300	0.1600	0.1660	0.1660	106,883,200
Jun 10, 2024	0.1700	0.1920	0.1580	0.1820	0.1820	66,361,400
Jun 7, 2024	0.1540	0.1580	0.1450	0.1510	0.1510	28,770,100
Jun 6, 2024	0.1600	0.1620	0.1460	0.1490	0.1490	23,132,600
Jun 5, 2024	0.1830	0.1870	0.1530	0.1770	0.1770	24,608,500
Jun 4, 2024	0.2000	0.2170	0.1700	0.1980	0.1980	59,516,200
Jun 3, 2024	0.1790	0.1830	0.1540	0.1670	0.1670	32,194,400
May 31, 2024	0.2500	0.2670	0.1610	0.1700	0.1700	144,463,200
May 30, 2024	0.1860	0.1950	0.1520	0.1600	0.1600	26,895,800
May 29, 2024	0.1600	0.2100	0.1460	0.1810	0.1810	63,709,700
May 28, 2024	0.1700	0.1740	0.1400	0.1450	0.1450	22,613,500
May 24, 2024	0.1560	0.2490	0.1310	0.1660	0.1660	152,550,700
May 23, 2024	0.1600	0.1700	0.1330	0.1390	0.1390	20,605,000
May 22, 2024	0.1380	0.1520	0.1260	0.1420	0.1420	9,458,300
May 21, 2024	0.1700	0.1700	0.1320	0.1390	0.1390	10,384,200

OPTT Ocean Power Technologies, Inc.

0.5300

+0.76%

CVAT Cavitation Technologies, Inc.

0.0330

0.00%

RR Richtech Robotics Inc.

2.3400

+0.86%

BW Babcock & Wilcox Enterprises, Inc.

0.8125

-0.49%

CETY Clean Energy Technologies, Inc.

0.3900

+3.67%

JCSE JE Cleantech Holdings Limited

1.1400

-3.39%

INLF INLIF Limited

1.2950

+2.78%

NMHI Nature's Miracle Holding Inc.

0.0800

-10.11%

CEIN Camber Energy, Inc.

0.0330

-2.94%

TPIC TPI Composites, Inc.

1.1600

+0.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nuburu, Inc. (BURU)

Related Tickers