Get the Stockscreener App
0.1781
21.19%
-0.0479
After Hours:
.18
0.0019
+1.07%
Nuburu Inc Stock (BURU) Price History
The historical daily chart and data for Nuburu Inc stock (BURU), show that the latest closing stock price as of October 27, 2026, is $0.1781.
- Nuburu Inc all-time high stock price is $888.22, occurred on August 02, 2024.
- The lowest Nuburu Inc stock price recorded was $0.055 on August 06, 2026. Since then, Nuburu Inc's stock price has risen over 223.82% to $0.1781 now.
- The 52-week high stock price for BURU is $87.64, representing a 49,111% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for BURU is $0.055, indicating a -69.12% decrease from the current share price, occurred on August 06, 2026.
- The closing price of Nuburu Inc (BURU) stock in the beginning of 2025 was $159.68. The stock closed the year at $31.78, a loss of over -80.10% for the year.
The table below shows more information about BURU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2026 | $0.2027 | $0.16 | $0.0427 | 12,065,774.0 | -21.19% |
| Oct 26, 2026 | $0.2321 | $0.20 | $0.0321 | 2,512,323.0 | -4.24% |
| Oct 23, 2026 | $0.41 | $0.235 | $0.175 | 5,650,627.0 | -42.45% |
| Oct 22, 2026 | $0.422 | $0.3931 | $0.0289 | 1,214,374.0 | -5.83% |
| Oct 21, 2026 | $0.4589 | $0.4236 | $0.0353 | 1,245,747.0 | -5.37% |
| Oct 20, 2026 | $0.54 | $0.4276 | $0.1124 | 2,598,188.0 | -16.95% |
| Oct 19, 2026 | $0.6173 | $0.5424 | $0.0749 | 7,678,282.0 | -6.08% |
| Oct 16, 2026 | $0.774 | $0.5502 | $0.2238 | 4,436,337.0 | -39.78% |
| Oct 15, 2026 | $1.11 | $0.8466 | $0.2634 | 5,857,333.0 | -2.99% |
| Oct 14, 2026 | $1.03 | $0.972 | $0.058 | 954,088.0 | +2.02% |
| Oct 13, 2026 | $1.03 | $0.9382 | $0.0918 | 1,334,951.0 | -0.71% |
| Oct 12, 2026 | $1.03 | $0.905 | $0.125 | 1,209,411.0 | +7.27% |
| Oct 09, 2026 | $0.9579 | $0.87 | $0.0879 | 2,288,290.0 | -4.58% |
| Oct 08, 2026 | $1.01 | $0.95 | $0.06 | 1,710,379.0 | -5.43% |
| Oct 07, 2026 | $1.06 | $0.9555 | $0.1045 | 16,112,367.0 | -14.17% |
| Oct 06, 2026 | $1.23 | $1.05 | $0.18 | 9,525,722.0 | +7.14% |
| Oct 05, 2026 | $1.12 | $0.9853 | $0.1347 | 954,562.0 | +7.69% |
| Oct 02, 2026 | $1.06 | $0.9584 | $0.1016 | 2,931,497.0 | +1.96% |
| Oct 01, 2026 | $1.03 | $0.9606 | $0.0694 | 1,812,366.0 | +3.44% |
| Sep 30, 2026 | $1.04 | $0.9166 | $0.1256 | 4,146,836.0 | +4.92% |
| Sep 29, 2026 | $1.03 | $0.9264 | $0.1036 | 479,884.0 | -1.53% |
Nuburu Inc Stock (BURU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuburu Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BURU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuburu Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuburu Inc Stock (BURU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.23 | $0.16 | $1.07 | 82,092,618.0 | -81.94% |
| Sep, 2026 | $1.95 | $0.88 | $1.07 | 22,890,264.0 | -38.37% |
| Aug, 2026 | $3.04 | $0.055 | $2.98 | 8,368,561.0 | -27.93% |
| Jul, 2026 | $7.00 | $1.24 | $5.76 | 13,321,814.0 | -56.67% |
| Jun, 2026 | $8.26 | $5.00 | $3.26 | 16,335,693.0 | -27.83% |
| May, 2026 | $12.58 | $7.04 | $5.54 | 6,809,467.0 | -44.53% |
| Apr, 2026 | $17.60 | $6.45 | $11.15 | 26,313,211.0 | +80.49% |
| Mar, 2026 | $18.72 | $6.11 | $12.61 | 23,694,636.0 | -62.79% |
| Feb, 2026 | $38.76 | $18.82 | $19.94 | 2,351,931.0 | -54.52% |
| Jan, 2026 | $42.51 | $32.97 | $9.54 | 2,804,571.0 | +31.91% |
Nuburu Inc Stock (BURU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.19 | $31.78 | $21.42 | 2,250,935.0 | -31.47% |
| Nov, 2025 | $67.86 | $37.42 | $30.44 | 3,907,086.0 | -28.50% |
| Oct, 2025 | $169.7 | $30.94 | $138.7 | 34,652,143.0 | +127.55% |
| Sep, 2025 | $43.67 | $24.07 | $19.60 | 4,672,484.0 | -7.92% |
| Aug, 2025 | $58.28 | $27.54 | $30.74 | 1,394,002.0 | -45.22% |
| Jul, 2025 | $83.79 | $56.43 | $27.37 | 610,448.0 | -15.62% |
| Jun, 2025 | $99.30 | $55.89 | $43.41 | 2,277,234.0 | -5.00% |
| May, 2025 | $105.8 | $27.15 | $78.62 | 4,069,638.0 | +150.17% |
| Apr, 2025 | $43.91 | $26.55 | $17.37 | 372,724.0 | -22.17% |
| Mar, 2025 | $63.59 | $28.88 | $34.71 | 1,401,400.0 | -30.08% |
| Feb, 2025 | $98.80 | $30.66 | $68.14 | 2,881,504.0 | -11.95% |
| Jan, 2025 | $177.4 | $53.89 | $123.5 | 240,656.0 | -53.86% |
Nuburu Inc Stock (BURU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $197.2 | $31.94 | $165.3 | 1,424,509.0 | +70.31% |
| Nov, 2024 | $133.8 | $76.63 | $57.15 | 466,325.0 | +3.89% |
| Oct, 2024 | $319.4 | $77.84 | $241.5 | 1,515,211.0 | -11.76% |
| Sep, 2024 | $181.8 | $77.09 | $104.7 | 139,478.0 | -43.78% |
| Aug, 2024 | $888.2 | $173.7 | $714.6 | 268,529.0 | -17.60% |
| Jul, 2024 | $255.5 | $204.4 | $51.10 | 310.0 | +0.00% |
0.68%
33.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):