NYSE American - Nasdaq Real Time Price
USD
Nuburu, Inc. (BURU)
0.2870
-0.0847
(-22.79%)
At close: October 30 at 4:00:00 PM EDT
0.2414
-0.0456
(-15.89%)
After hours: October 30 at 7:59:59 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5700
0.6200
0.2500
0.2870
0.2870
471,989,200
Oct 29, 2026
0.2400
0.4780
0.2160
0.3720
0.3720
936,647,800
Oct 28, 2026
0.1800
0.2370
0.1720
0.1720
0.1720
11,692,700
Oct 27, 2026
0.2000
0.2030
0.1600
0.1780
0.1780
12,313,300
Oct 26, 2026
0.2320
0.2320
0.2000
0.2260
0.2260
2,512,300
Oct 23, 2026
0.4100
0.4100
0.2350
0.2360
0.2360
5,650,600
Oct 22, 2026
0.4220
0.4220
0.3930
0.4100
0.4100
1,214,400
Oct 21, 2026
0.4510
0.4590
0.4240
0.4360
0.4360
1,245,700
Oct 20, 2026
0.5400
0.5400
0.4280
0.4600
0.4600
2,598,200
Oct 19, 2026
0.6110
0.6170
0.5420
0.5540
0.5540
7,678,300
Oct 16, 2026
0.7740
0.7740
0.5500
0.5900
0.5900
4,436,300
Oct 15, 2026
1.0000
1.1100
0.8470
0.9800
0.9800
5,857,300
Oct 14, 2026
1.0000
1.0300
0.9720
1.0100
1.0100
954,100
Oct 13, 2026
1.0000
1.0300
0.9380
0.9900
0.9900
1,335,000
Oct 12, 2026
0.9250
1.0300
0.9050
0.9970
0.9970
1,209,400
Oct 9, 2026
0.9580
0.9580
0.8700
0.9300
0.9300
2,288,300
Oct 8, 2026
0.9700
1.0100
0.9500
0.9740
0.9740
1,710,400
Oct 7, 2026
1.0100
1.0600
0.9560
1.0300
1.0300
16,112,400
Oct 6, 2026
1.0600
1.2300
1.0500
1.2000
1.2000
9,525,700
Oct 5, 2026
0.9900
1.1200
0.9850
1.1200
1.1200
954,600
Oct 2, 2026
0.9860
1.0600
0.9580
1.0400
1.0400
2,931,500
Oct 1, 2026
1.0300
1.0300
0.9610
1.0200
1.0200
1,812,400
Sep 30, 2026
0.9400
1.0420
0.9170
0.9860
0.9860
4,146,800
Sep 29, 2026
0.9550
1.0300
0.9260
0.9400
0.9400
484,400
Sep 28, 2026
1.0100
1.0340
0.9340
0.9550
0.9550
1,191,500
Sep 25, 2026
1.0200
1.0400
0.9800
0.9900
0.9900
787,300
Sep 24, 2026
1.0500
1.0500
0.9400
1.0400
1.0400
1,155,100
Sep 23, 2026
1.0400
1.1080
1.0000
1.0600
1.0600
853,400
Sep 22, 2026
1.0000
1.0900
0.9900
1.0400
1.0400
2,535,300
Sep 21, 2026
1.0100
1.1000
0.9900
1.0300
1.0300
480,800
Sep 18, 2026
0.9400
1.1000
0.9400
1.0300
1.0300
905,400
Sep 17, 2026
1.0250
1.0300
0.8800
0.9400
0.9400
1,662,800
Sep 16, 2026
1.1200
1.1400
1.0400
1.0700
1.0700
1,661,200
Sep 15, 2026
1.1800
1.2500
1.1200
1.2000
1.2000
5,805,500
Sep 14, 2026
1.9400
1.9500
1.2800
1.3500
1.3500
1,392,000
Sep 11, 2026
1.9800
2.6300
1.8300
2.5500
2.5500
241,200
Sep 10, 2026
1.6500
2.0700
1.5000
1.9300
1.9300
409,300
Sep 9, 2026
1.1900
1.7000
1.1900
1.6800
1.6800
390,700
Sep 8, 2026
1.2600
1.3000
1.1200
1.2400
1.2400
206,800
Sep 4, 2026
1.2700
1.4300
1.0800
1.3000
1.3000
299,900
Sep 3, 2026
1.4000
1.5900
1.0200
1.2800
1.2800
492,000
Sep 2, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
1.5000
2.9500
0.8500
1.4500
1.4500
302,200
Sep 1, 2026
1.6000
1.6400
1.2800
1.4400
1.4400
282,290
Aug 31, 2026
1.6000
1.7200
1.5200
1.6000
1.6000
39,515
Aug 28, 2026
1.5200
1.6400
1.4800
1.6000
1.6000
21,828
Aug 27, 2026
1.5600
1.6400
1.4800
1.6000
1.6000
53,488
Aug 26, 2026
1.6000
1.6800
1.4800
1.5600
1.5600
37,520
Aug 25, 2026
1.7600
1.7600
1.6000
1.6000
1.6000
50,400
Aug 24, 2026
1.6400
1.7600
1.5600
1.7200
1.7200
71,803
Aug 21, 2026
1.8000
1.8000
1.5200
1.6800
1.6800
147,355
Aug 20, 2026
1.8000
1.8800
1.5200
1.6800
1.6800
147,910
Aug 19, 2026
1.4400
1.9600
1.4400
1.7200
1.7200
94,623
Aug 18, 2026
1.3200
1.6800
1.3200
1.4800
1.4800
83,143
Aug 17, 2026
1.6000
1.7600
1.5200
1.5600
1.5600
54,048
Aug 14, 2026
1.6000
1.8000
1.5600
1.6000
1.6000
122,038
Aug 13, 2026
1.8000
2.0400
1.6000
1.6000
1.6000
82,185
Aug 12, 2026
2.0400
2.0400
1.6800
1.8000
1.8000
68,418
Aug 11, 2026
2.0400
2.1200
1.8400
1.9600
1.9600
41,028
Aug 10, 2026
2.2000
2.2800
1.9200
1.9600
1.9600
108,198
Aug 7, 2026
2.3600
2.5200
2.0400
2.1600
2.1600
80,403
Aug 6, 2026
2.6000
2.7600
2.2000
2.2400
2.2400
161,695
Aug 5, 2026
2.2400
3.0400
2.0800
2.5600
2.5600
290,025
Aug 4, 2026
2.0400
2.3200
1.8000
2.1200
2.1200
178,640
Aug 3, 2026
2.1200
2.4400
1.7200
2.2400
2.2400
177,173
Jul 31, 2026
1.5200
2.5600
1.4800
2.2400
2.2400
249,123
Jul 30, 2026
1.5600
1.7200
1.4400
1.6000
1.6000
48,560
Jul 29, 2026
1.5200
1.8400
1.4000
1.4800
1.4800
170,383
Jul 28, 2026
1.7600
1.7600
1.4400
1.6800
1.6800
69,728
Jul 27, 2026
1.7600
1.8000
1.6000
1.7600
1.7600
87,643
Jul 24, 2026
1.9600
2.0000
1.7200
1.7600
1.7600
68,325
Jul 23, 2026
1.6400
2.0400
1.4800
1.9600
1.9600
229,548
Jul 22, 2026
1.6400
1.7600
1.2400
1.6800
1.6800
485,065
Jul 21, 2026
2.6000
2.6000
1.6000
1.6000
1.6000
670,538
Jul 20, 2026
1.8400
3.0000
1.2400
2.8400
2.8400
1,542,043
Jul 17, 2026
4.8000
4.8000
2.8800
2.9200
2.9200
985,433
Jul 16, 2026
4.5200
4.9600
4.4800
4.8000
4.8000
587,885
Jul 15, 2026
5.0800
5.0800
4.5200
4.8000
4.8000
832,395
Jul 14, 2026
4.8800
5.1200
4.7200
5.0400
5.0400
892,325
Jul 13, 2026
5.3600
5.5200
4.8000
4.8000
4.8000
1,764,815
Jul 10, 2026
5.7200
7.0000
5.6400
5.9200
5.9200
1,885,603
Jul 9, 2026
5.2000
5.8000
5.1200
5.6400
5.6400
435,973
Jul 8, 2026
5.1200
5.4000
4.9600
5.2800
5.2800
339,253
Jul 7, 2026
5.5200
5.5600
5.0800
5.0800
5.0800
354,475
Jul 6, 2026
5.2400
5.7200
5.0000
5.4800
5.4800
1,036,693
Jul 2, 2026
5.4400
5.6000
4.9600
5.0000
5.0000
400,480
Jul 1, 2026
5.0800
5.2800
4.6000
5.0800
5.0800
509,813
Jun 30, 2026
5.6000
5.6400
5.0000
5.1200
5.1200
468,350
Jun 29, 2026
5.7600
5.9200
5.4000
5.5600
5.5600
348,353
Jun 26, 2026
5.5600
5.9200
5.5200
5.6400
5.6400
272,215
Jun 25, 2026
5.8800
6.0800
5.4400
5.6400
5.6400
607,188
Jun 24, 2026
6.0000
6.1200
5.6800
5.8400
5.8400
340,715
Jun 23, 2026
6.1200
6.2800
5.8400
5.8800
5.8800
382,393
Jun 22, 2026
6.6000
6.8800
6.2800
6.3200
6.3200
472,815
Jun 18, 2026
6.4800
6.6400
6.0400
6.6000
6.6000
625,185
Jun 17, 2026
6.2000
6.8800
5.9200
6.7200
6.7200
1,148,223
Jun 16, 2026
5.9600
6.0000
5.6400
5.8800
5.8800
552,980
Jun 15, 2026
6.0400
6.3200
5.9200
6.0400
6.0400
445,928
Jun 12, 2026
6.0000
6.3200
5.8800
5.9600
5.9600
657,273
Jun 11, 2026
5.8400
6.3200
5.4800
6.3200
6.3200
827,078
Jun 10, 2026
5.9600
6.2400
5.7600
5.8000
5.8000
691,045
Jun 9, 2026
6.3200
6.4000
5.6800
5.9200
5.9200
754,328
Jun 8, 2026
6.7200
6.7200
6.2400
6.4800
6.4800
569,893
Jun 5, 2026
6.7600
6.8400
6.0800
6.4000
6.4000
872,583
Jun 4, 2026
7.9200
8.2800
6.7600
6.8000
6.8000
3,606,573
Jun 3, 2026
6.8800
8.1600
6.5600
7.3600
7.3600
1,652,850
Jun 2, 2026
7.2800
7.2800
6.8800
6.9200
6.9200
449,283
Jun 1, 2026
7.2800
7.8800
6.9200
7.2800
7.2800
1,249,493
May 29, 2026
7.5600
7.5600
7.0400
7.1200
7.1200
432,248
May 28, 2026
8.4000
8.4000
7.4400
7.5200
7.5200
547,195
May 27, 2026
7.6800
8.0000
7.4000
7.8400
7.8400
624,995
May 26, 2026
8.0400
8.0400
7.3600
7.3600
7.3600
331,673
May 22, 2026
7.4800
8.0000
7.4400
7.8800
7.8800
380,343
May 21, 2026
7.9600
8.0000
7.2800
7.4000
7.4000
499,785
May 20, 2026
7.4400
7.8400
7.2000
7.7600
7.7600
223,663
May 19, 2026
7.6000
7.6400
7.2000
7.6400
7.6400
167,093
May 18, 2026
8.0400
8.0400
7.4000
7.5600
7.5600
220,313
May 15, 2026
7.5600
8.1600
7.2000
8.1600
8.1600
257,818
May 14, 2026
8.5600
8.5600
7.2000
8.0800
8.0800
496,695
May 13, 2026
8.6800
9.2000
8.2000
8.6800
8.6800
297,418
May 12, 2026
9.4400
9.5200
8.7200
9.1600
9.1600
212,728
May 11, 2026
9.0000
9.7200
8.8800
9.6000
9.6000
287,755
May 8, 2026
9.8400
9.9600
8.8400
9.1200
9.1200
340,203
May 7, 2026
10.0000
10.0000
9.1200
9.8400
9.8400
401,690
May 6, 2026
10.8000
10.9600
9.8800
10.1200
10.1200
445,475
May 5, 2026
11.3200
11.5200
10.8000
11.2000
11.2000
333,578
May 4, 2026
11.8000
12.6000
11.6000
12.1600
12.1600
260,285
May 1, 2026
12.1200
12.5200
11.6800
11.9600
11.9600
299,595
Apr 30, 2026
10.5200
12.8000
10.5200
12.8000
12.8000
554,723
Apr 29, 2026
11.8400
12.0400
10.6800
10.8800
10.8800
382,358
Apr 28, 2026
10.7200
12.8000
10.6000
12.0400
12.0400
870,430
Apr 27, 2026
11.6800
12.4000
10.8000
11.2000
11.2000
792,608
Apr 24, 2026
14.6400
14.9600
12.0000
12.5600
12.5600
1,965,985
Apr 23, 2026
12.8800
17.6000
12.8800
14.8400
14.8400
9,238,040
Apr 22, 2026
9.7600
12.3600
9.7200
11.2400
11.2400
1,846,540
Apr 21, 2026
8.1200
11.5600
8.0800
10.4000
10.4000
3,556,658
Apr 20, 2026
8.0000
8.3600
8.0000
8.0000
8.0000
265,520
Apr 17, 2026
8.0400
8.6000
8.0400
8.0400
8.0400
367,598
Apr 16, 2026
8.4400
8.4800
7.8400
8.0800
8.0800
365,445
Apr 15, 2026
8.1200
8.9600
8.0800
8.8000
8.8000
737,863
Apr 14, 2026
7.6000
8.2800
7.6000
8.1600
8.1600
517,153
Apr 13, 2026
7.6400
7.8000
7.4800
7.6400
7.6400
483,050
Apr 10, 2026
8.6000
8.8000
7.5600
7.7200
7.7200
996,010
Apr 9, 2026
7.6000
8.8000
7.5600
8.4000
8.4000
1,213,360
Apr 8, 2026
7.7200
8.2000
7.2000
7.5600
7.5600
1,715,655
Apr 7, 2026
6.8400
7.2000
6.6800
7.2000
7.2000
337,958
Apr 6, 2026
7.2400
7.4400
6.8400
7.0400
7.0400
426,925
Apr 2, 2026
6.6800
7.4800
6.4400
7.2000
7.2000
424,468
Apr 1, 2026
7.1200
7.2000
6.8800
6.9200
6.9200
408,463
Mar 31, 2026
6.7600
7.9600
6.4000
7.0800
7.0800
2,193,700
Mar 30, 2026
6.8000
6.8000
6.1200
6.2800
6.2800
446,583
Mar 27, 2026
7.0400
7.0400
6.6400
7.0000
7.0000
422,425
Mar 26, 2026
7.4000
7.4000
6.8800
7.3600
7.3600
659,073
Mar 25, 2026
7.9600
8.0000
7.1600
7.2800
7.2800
2,093,448
Mar 24, 2026
7.5200
7.5200
6.9200
7.1600
7.1600
553,898
Mar 23, 2026
8.1600
8.1600
7.2400
7.4800
7.4800
729,030
Mar 20, 2026
7.6800
8.7600
7.3200
8.2400
8.2400
1,814,538
Mar 19, 2026
7.8000
7.8800
6.8400
7.0800
7.0800
1,232,930
Mar 18, 2026
8.0400
8.7600
7.4000
7.6000
7.6000
3,965,150
Mar 17, 2026
7.6800
7.7200
6.6400
6.7600
6.7600
570,375
Mar 16, 2026
8.6400
8.6400
7.5200
7.7200
7.7200
487,413
Mar 13, 2026
10.0000
10.0000
9.0000
9.1200
9.1200
452,678
Mar 12, 2026
9.5600
10.0800
9.2000
10.0000
10.0000
449,118
Mar 11, 2026
10.0400
10.1200
9.3200
9.5200
9.5200
624,090
Mar 10, 2026
11.3200
11.3200
10.6000
10.6000
10.6000
437,863
Mar 9, 2026
12.4000
12.5200
10.7200
11.4000
11.4000
1,376,580
Mar 6, 2026
11.5600
12.4800
10.8800
11.9200
11.9200
567,538
Mar 5, 2026
11.5200
12.6800
11.0800
11.4000
11.4000
726,400
Mar 4, 2026
14.4000
14.6000
12.2000
12.3200
12.3200
3,241,308
Mar 3, 2026
10.1200
12.8000
10.0000
11.2400
11.2400
1,556,573
Mar 2, 2026
2:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
15.6000
18.7200
10.0000
11.2000
11.2000
634,000
Feb 27, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 26, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 25, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 24, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 23, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 20, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 19, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 18, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 17, 2026
19.2000
19.2000
19.2000
19.2000
19.2000
-
Feb 13, 2026
22.0000
22.0000
18.8000
19.2000
19.2000
568,420
Feb 12, 2026
26.2000
26.4000
23.4000
24.0000
24.0000
269,913
Feb 11, 2026
27.8000
27.8000
25.6000
26.0000
26.0000
224,620
Feb 10, 2026
30.0000
30.4000
21.8000
26.0000
26.0000
358,095
Feb 9, 2026
31.2000
31.8000
29.6000
29.6000
29.6000
139,036
Feb 6, 2026
32.0000
32.4000
30.4000
32.0000
32.0000
132,451
Feb 5, 2026
32.0000
32.0000
27.4000
31.6000
31.6000
150,788
Feb 4, 2026
34.0000
34.4000
30.0000
30.8000
30.8000
268,985
Feb 3, 2026
36.6000
36.8000
34.6000
35.2000
35.2000
135,844
Feb 2, 2026
38.6000
38.8000
36.2000
36.6000
36.6000
157,029
Jan 30, 2026
35.8000
42.0000
35.2000
42.0000
42.0000
361,113
Jan 29, 2026
37.0000
37.6000
34.0000
34.2000
34.2000
110,400
Jan 28, 2026
36.0000
37.0000
34.6000
36.8000
36.8000
112,913
Jan 27, 2026
36.0000
36.0000
34.2000
35.6000
35.6000
124,412
Jan 26, 2026
39.0000
39.2000
34.4000
35.8000
35.8000
195,573
Jan 23, 2026
39.6000
40.2000
36.8000
38.2000
38.2000
281,482
Jan 22, 2026
36.2000
38.0000
35.6000
37.6000
37.6000
161,186
Jan 21, 2026
36.4000
38.4000
34.4000
35.6000
35.6000
159,900
Jan 20, 2026
36.2000
37.4000
34.8000
35.4000
35.4000
138,052
Jan 16, 2026
36.0000
36.4000
34.8000
35.2000
35.2000
112,048
Jan 15, 2026
38.0000
38.2000
36.8000
36.8000
36.8000
90,511
Jan 14, 2026
38.8000
39.4000
36.6000
38.0000
38.0000
194,518
Jan 13, 2026
38.6000
39.0000
35.2000
35.6000
35.6000
128,065
Jan 12, 2026
38.0000
40.4000
37.0000
39.2000
39.2000
81,599
Jan 9, 2026
40.6000
40.6000
38.0000
38.2000
38.2000
71,588
Jan 8, 2026
39.6000
42.6000
39.2000
40.0000
40.0000
116,320
Jan 7, 2026
40.0000
40.6000
38.6000
39.4000
39.4000
65,674
Jan 6, 2026
41.6000
42.0000
38.4000
40.8000
40.8000
95,752
Jan 5, 2026
40.8000
42.4000
39.4000
41.2000
41.2000
128,016
Jan 2, 2026
33.0000
40.6000
33.0000
40.0000
40.0000
183,541
Dec 31, 2025
0.8500
0.8500
0.7800
0.7950
0.7950
5,277,120
Dec 30, 2025
0.8600
0.9150
0.8300
0.8300
0.8300
5,167,180
Dec 29, 2025
0.8750
0.9000
0.7950
0.8250
0.8250
5,455,060
Dec 26, 2025
0.9600
0.9600
0.8750
0.9000
0.9000
5,118,300
Dec 24, 2025
0.9750
0.9750
0.9300
0.9750
0.9750
2,570,800
Dec 23, 2025
1.0450
1.0450
1.0000
1.0000
1.0000
2,622,480
Dec 22, 2025
1.0750
1.1100
1.0400
1.0500
1.0500
2,954,480
Dec 19, 2025
1.0250
1.1300
1.0000
1.0750
1.0750
4,658,180
Dec 18, 2025
0.9900
1.0400
0.9850
1.0250
1.0250
3,749,640
Dec 17, 2025
1.0000
1.0100
0.9550
1.0100
1.0100
3,465,400
Dec 16, 2025
0.9850
1.0300
0.9400
1.0200
1.0200
4,410,360
Dec 15, 2025
1.0400
1.0500
0.9550
1.0100
1.0100
5,863,200
Dec 12, 2025
1.0700
1.1050
1.0150
1.0200
1.0200
3,729,160
Dec 11, 2025
1.0800
1.0800
1.0300
1.0750
1.0750
3,552,480
Dec 10, 2025
1.1050
1.1200
1.0800
1.0900
1.0900
2,762,860
Dec 9, 2025
1.1200
1.1350
1.0900
1.1250
1.1250
3,231,020
Dec 8, 2025
1.1800
1.1900
1.1150
1.1300
1.1300
3,726,940
Dec 5, 2025
1.2500
1.2700
1.1650
1.1650
1.1650
4,564,980
Dec 4, 2025
1.1450
1.2300
1.1300
1.2250
1.2250
5,621,780
Dec 3, 2025
1.0950
1.1400
1.0750
1.1400
1.1400
3,543,600
Dec 2, 2025
1.1450
1.1750
1.0950
1.1000
1.1000
5,808,640
Dec 1, 2025
1.3000
1.3350
1.1000
1.1050
1.1050
10,883,880
Nov 28, 2025
1.1200
1.2500
1.1100
1.2100
1.2100
5,767,020
Nov 26, 2025
1.0250
1.1250
1.0250
1.1000
1.1000
4,419,040
Nov 25, 2025
1.0250
1.0500
0.9450
1.0250
1.0250
4,241,960
Nov 24, 2025
1.0700
1.0850
1.0200
1.0500
1.0500
5,290,220
Nov 21, 2025
0.9500
1.0300
0.9400
1.0200
1.0200
5,958,520
Nov 20, 2025
1.0900
1.1200
0.9400
0.9400
0.9400
8,584,540
Nov 19, 2025
1.0450
1.2000
1.0450
1.0550
1.0550
19,012,520
Nov 18, 2025
1.0100
1.0600
0.9850
1.0200
1.0200
7,115,960
Nov 17, 2025
1.1750
1.1950
1.0600
1.0800
1.0800
9,877,740
Nov 14, 2025
1.2450
1.3200
1.2150
1.2450
1.2450
5,513,180
Nov 13, 2025
1.3450
1.3700
1.2550
1.2800
1.2800
6,520,100
Nov 12, 2025
1.4000
1.4500
1.3250
1.4000
1.4000
8,939,440
Nov 11, 2025
1.3250
1.3350
1.2650
1.2800
1.2800
6,203,820
Nov 10, 2025
1.4600
1.5000
1.3500
1.3650
1.3650
8,661,500
Nov 7, 2025
1.3000
1.4000
1.2200
1.4000
1.4000
11,192,340
Nov 6, 2025
1.4850
1.5200
1.3100
1.3550
1.3550
12,255,400
Nov 5, 2025
1.4500
1.5000
1.3700
1.4550
1.4550
8,041,940
Nov 4, 2025
1.4550
1.4900
1.3700
1.4500
1.4500
11,709,860
Nov 3, 2025
1.6650
1.7000
1.5100
1.5750
1.5750
11,756,420
Oct 31, 2025
1.7450
1.8700
1.6050
1.6950
1.6950
20,360,840
