OTC Markets OTCPK - Delayed Quote
USD
Nuburu, Inc. (BURU)
0.0360
-0.0040
(-10.00%)
At close: September 1 at 3:59:50 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
Sep 4, 2026
1.2700
1.4300
1.0800
1.3000
1.3000
299,740
Sep 3, 2026
1.4000
1.5900
1.0200
1.2800
1.2800
492,042
Sep 2, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
1.3400
2.9500
0.8500
1.4500
1.4500
302,171
Sep 1, 2026
1.6000
1.6360
1.2840
1.4400
1.4400
282,291
Aug 31, 2026
1.6000
1.7200
1.5080
1.6000
1.6000
39,514
Aug 28, 2026
1.5200
1.6360
1.4800
1.6000
1.6000
21,828
Aug 27, 2026
1.5640
1.6432
1.4760
1.5880
1.5880
53,487
Aug 26, 2026
1.6000
1.6760
1.4840
1.5680
1.5680
37,520
Aug 25, 2026
1.7560
1.7560
1.5800
1.6000
1.6000
50,398
Aug 24, 2026
1.6200
1.7560
1.5400
1.7224
1.7224
71,802
Aug 21, 2026
1.7960
1.8080
1.5240
1.6960
1.6960
147,355
Aug 20, 2026
1.8000
1.8960
1.5240
1.6760
1.6760
147,910
Aug 19, 2026
1.4532
1.9600
1.4400
1.7280
1.7280
94,621
Aug 18, 2026
1.3160
1.6600
1.3080
1.4600
1.4600
83,141
Aug 17, 2026
1.5880
1.7440
1.5000
1.5400
1.5400
54,048
Aug 14, 2026
1.6160
1.7800
1.5760
1.5880
1.5880
122,037
Aug 13, 2026
1.8000
2.0360
1.6000
1.6000
1.6000
82,185
Aug 12, 2026
2.0560
2.0560
1.6840
1.8000
1.8000
68,417
Aug 11, 2026
2.0400
2.1280
1.8480
1.9600
1.9600
41,027
Aug 10, 2026
2.2040
2.2760
1.9000
1.9400
1.9400
108,198
Aug 7, 2026
2.3720
2.5000
2.0480
2.1632
2.1632
80,403
Aug 6, 2026
2.6000
2.7600
2.2000
2.2400
2.2400
161,695
Aug 5, 2026
2.2440
3.0360
2.0800
2.5500
2.5500
290,024
Aug 4, 2026
2.0400
2.3200
1.8040
2.1200
2.1200
178,640
Aug 3, 2026
2.1000
2.4560
1.7320
2.2400
2.2400
177,172
Jul 31, 2026
1.5080
2.5600
1.4680
2.2200
2.2200
249,122
Jul 30, 2026
1.5400
1.7200
1.4400
1.6000
1.6000
48,559
Jul 29, 2026
1.5200
1.8400
1.4080
1.4600
1.4600
170,382
Jul 28, 2026
1.7560
1.7760
1.4520
1.6600
1.6600
69,726
Jul 27, 2026
1.7760
1.7800
1.6080
1.7612
1.7612
87,642
Jul 24, 2026
1.9600
1.9920
1.7200
1.7760
1.7760
68,323
Jul 23, 2026
1.6280
2.0400
1.4800
1.9600
1.9600
229,546
Jul 22, 2026
1.6500
1.7600
1.2480
1.6600
1.6600
485,064
Jul 21, 2026
2.6000
2.6000
1.6000
1.6080
1.6080
670,536
Jul 20, 2026
1.8320
3.0000
1.2400
2.8560
2.8560
1,542,041
Jul 17, 2026
4.8000
4.8000
2.8840
2.9080
2.9080
985,432
Jul 16, 2026
4.5080
4.9720
4.4800
4.7840
4.7840
587,884
Jul 15, 2026
5.0640
5.0640
4.5000
4.7960
4.7960
832,394
Jul 14, 2026
4.8680
5.1000
4.7000
5.0480
5.0480
892,324
Jul 13, 2026
5.3720
5.5120
4.8000
4.8120
4.8120
1,764,815
Jul 10, 2026
5.7320
7.0000
5.6300
5.9240
5.9240
1,885,601
Jul 9, 2026
5.2000
5.8000
5.1320
5.6480
5.6480
435,973
Jul 8, 2026
5.1040
5.4000
4.9400
5.2800
5.2800
339,252
Jul 7, 2026
5.5080
5.5400
5.0640
5.0720
5.0720
354,475
Jul 6, 2026
5.2200
5.7120
4.9800
5.4880
5.4880
1,036,691
Jul 2, 2026
5.4280
5.6040
4.9640
5.0080
5.0080
400,480
Jul 1, 2026
5.0600
5.2760
4.6040
5.0880
5.0880
509,812
Jun 30, 2026
5.6160
5.6260
5.0040
5.1240
5.1240
468,349
Jun 29, 2026
5.7600
5.9200
5.4000
5.5600
5.5600
348,352
Jun 26, 2026
5.5600
5.9280
5.5120
5.6400
5.6400
272,214
Jun 25, 2026
5.8800
6.0680
5.4200
5.6560
5.6560
607,188
Jun 24, 2026
6.0000
6.1040
5.6840
5.8520
5.8520
340,714
Jun 23, 2026
6.1000
6.2760
5.8440
5.8960
5.8960
382,391
Jun 22, 2026
6.6080
6.8880
6.2840
6.3040
6.3040
472,813
Jun 18, 2026
6.4600
6.6280
6.0440
6.5800
6.5800
625,185
Jun 17, 2026
6.1960
6.8840
5.9080
6.7200
6.7200
1,148,222
Jun 16, 2026
5.9560
6.0000
5.6400
5.8800
5.8800
552,979
Jun 15, 2026
6.0240
6.3000
5.9000
6.0480
6.0480
445,926
Jun 12, 2026
6.0000
6.3120
5.8800
5.9720
5.9720
657,273
Jun 11, 2026
5.8560
6.3200
5.4844
6.3080
6.3080
827,077
Jun 10, 2026
5.9440
6.2400
5.7440
5.8040
5.8040
691,044
Jun 9, 2026
6.3040
6.3960
5.6600
5.9000
5.9000
754,328
Jun 8, 2026
6.7200
6.7200
6.2240
6.4960
6.4960
569,891
Jun 5, 2026
6.7640
6.8400
6.0880
6.4000
6.4000
872,581
Jun 4, 2026
7.9360
8.2640
6.7600
6.8000
6.8000
3,606,573
Jun 3, 2026
6.8960
8.1560
6.5680
7.3640
7.3640
1,652,850
Jun 2, 2026
7.2760
7.2800
6.8640
6.9000
6.9000
449,282
Jun 1, 2026
7.2680
7.8880
6.9360
7.2880
7.2880
1,249,493
May 29, 2026
7.5640
7.5720
7.0444
7.1000
7.1000
432,248
May 28, 2026
8.4000
8.4000
7.4200
7.5200
7.5200
547,195
May 27, 2026
7.6640
8.0000
7.4120
7.8320
7.8320
624,994
May 26, 2026
8.0320
8.0320
7.3520
7.3600
7.3600
331,673
May 22, 2026
7.4600
8.0000
7.4240
7.8760
7.8760
380,342
May 21, 2026
7.9680
8.0000
7.2680
7.4160
7.4160
499,784
May 20, 2026
7.4240
7.8480
7.2000
7.7720
7.7720
223,663
May 19, 2026
7.5840
7.6440
7.2000
7.6440
7.6440
167,092
May 18, 2026
8.0400
8.0480
7.3880
7.5760
7.5760
220,311
May 15, 2026
7.5640
8.1600
7.2120
8.1600
8.1600
257,818
May 14, 2026
8.5640
8.5640
7.2000
8.0880
8.0880
496,695
May 13, 2026
8.6840
9.2000
8.2040
8.6680
8.6680
297,418
May 12, 2026
9.4480
9.5080
8.7160
9.1400
9.1400
212,726
May 11, 2026
8.9800
9.7200
8.8960
9.6000
9.6000
287,756
May 8, 2026
9.8520
9.9560
8.8400
9.1200
9.1200
340,203
May 7, 2026
10.0000
10.0000
9.1280
9.8280
9.8280
401,689
May 6, 2026
10.8000
10.9560
9.8840
10.1000
10.1000
445,474
May 5, 2026
11.3240
11.5360
10.8160
11.2000
11.2000
333,576
May 4, 2026
11.8120
12.5820
11.6040
12.1600
12.1600
260,285
May 1, 2026
12.1160
12.5120
11.6600
11.9720
11.9720
299,594
Apr 30, 2026
10.5360
12.8000
10.5360
12.8000
12.8000
554,722
Apr 29, 2026
11.8440
12.0436
10.6840
10.8680
10.8680
382,358
Apr 28, 2026
10.7080
12.8000
10.6000
12.0440
12.0440
870,430
Apr 27, 2026
11.6800
12.3960
10.8120
11.1800
11.1800
792,606
Apr 24, 2026
14.6200
14.9400
12.0056
12.5720
12.5720
1,965,985
Apr 23, 2026
12.8600
17.5960
12.8600
14.8200
14.8200
9,238,040
Apr 22, 2026
9.7640
12.3760
9.7320
11.2440
11.2440
1,846,539
Apr 21, 2026
8.1200
11.5520
8.0600
10.4080
10.4080
3,556,657
Apr 20, 2026
8.0000
8.3560
8.0000
8.0000
8.0000
265,520
Apr 17, 2026
8.0400
8.6000
8.0200
8.0200
8.0200
367,598
Apr 16, 2026
8.4320
8.4680
7.8320
8.0600
8.0600
365,444
Apr 15, 2026
8.1280
8.9680
8.0760
8.7800
8.7800
737,862
Apr 14, 2026
7.6000
8.2640
7.6000
8.1400
8.1400
517,151
Apr 13, 2026
7.6320
7.7880
7.4600
7.6200
7.6200
483,049
Apr 10, 2026
8.6040
8.7800
7.5640
7.7200
7.7200
996,008
Apr 9, 2026
7.6080
8.8000
7.5480
8.4080
8.4080
1,213,361
Apr 8, 2026
7.7280
8.2080
7.2000
7.5440
7.5440
1,715,655
Apr 7, 2026
6.8480
7.2120
6.6840
7.2120
7.2120
337,956
Apr 6, 2026
7.2280
7.4400
6.8400
7.0320
7.0320
426,924
Apr 2, 2026
6.6680
7.4760
6.4480
7.2080
7.2080
424,467
Apr 1, 2026
7.1200
7.1960
6.8640
6.9320
6.9320
408,462
Mar 31, 2026
6.7560
7.9600
6.3960
7.0920
7.0920
2,193,700
Mar 30, 2026
6.8000
6.8000
6.1120
6.2840
6.2840
446,581
Mar 27, 2026
7.0200
7.0200
6.6200
6.9880
6.9880
422,424
Mar 26, 2026
7.3920
7.4000
6.8760
7.3560
7.3560
659,072
Mar 25, 2026
8.0000
8.0000
7.1400
7.2800
7.2800
2,093,448
Mar 24, 2026
7.3380
7.5200
6.9120
7.1680
7.1680
553,896
Mar 23, 2026
8.0760
8.1600
7.2200
7.4760
7.4760
729,030
Mar 20, 2026
7.6840
8.7480
7.3120
8.2360
8.2360
1,814,537
Mar 19, 2026
7.8000
7.8640
6.8360
7.0760
7.0760
1,232,929
Mar 18, 2026
8.1640
8.7440
7.4000
7.6000
7.6000
3,965,150
Mar 17, 2026
7.7000
7.7048
6.6320
6.7640
6.7640
570,375
Mar 16, 2026
8.6320
8.6480
7.5160
7.7000
7.7000
487,412
Mar 13, 2026
9.9140
10.0000
8.9880
9.1160
9.1160
452,678
Mar 12, 2026
9.5600
10.0880
9.2000
9.9960
9.9960
449,117
Mar 11, 2026
10.0800
10.1160
9.3280
9.5360
9.5360
624,091
Mar 10, 2026
11.3360
11.3360
10.6000
10.6080
10.6080
411,040
Mar 9, 2026
12.4400
12.5036
10.7160
11.3840
11.3840
2,717
Mar 6, 2026
11.5600
12.4996
10.8720
11.9280
11.9280
539,950
Mar 5, 2026
11.5000
12.6600
11.0800
11.4080
11.4080
687,994
Mar 4, 2026
14.4040
14.6000
12.2040
12.3120
12.3120
3,141,081
Mar 3, 2026
10.1240
12.8000
10.0000
11.2440
11.2440
604,608
Mar 2, 2026
1:4.99
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
3.1272
3.7516
2.0040
2.2444
2.2444
613,301
Feb 27, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 26, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 25, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 24, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 23, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 20, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 19, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 18, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 17, 2026
19.0618
19.0618
19.0618
19.0618
19.0618
-
Feb 13, 2026
21.8762
21.8961
18.8223
19.0618
19.0618
569,559
Feb 12, 2026
26.2274
26.2474
23.3133
23.9520
23.9520
274,988
Feb 11, 2026
27.6845
27.7444
25.5488
25.9280
25.9280
225,069
Feb 10, 2026
29.9400
30.3791
21.7364
25.9680
25.9680
358,812
Feb 9, 2026
31.1376
31.6366
29.6007
29.6007
29.6007
139,314
Feb 6, 2026
31.9360
32.4150
30.2394
31.9360
31.9360
132,716
Feb 5, 2026
31.9360
31.9360
27.2454
31.5767
31.5767
151,089
Feb 4, 2026
33.9320
34.2913
29.8801
30.7783
30.7783
269,523
Feb 3, 2026
36.4869
36.6865
34.5308
35.0298
35.0298
136,116
Feb 2, 2026
38.5827
38.7623
36.1276
36.5068
36.5068
157,343
Jan 30, 2026
35.7284
41.9160
35.1096
41.9160
41.9160
361,836
Jan 29, 2026
36.9260
37.4250
33.9520
34.0717
34.0717
110,621
Jan 28, 2026
35.9280
36.8861
34.5308
36.7264
36.7264
113,138
Jan 27, 2026
35.9280
35.9879
34.1316
35.4689
35.4689
124,660
Jan 26, 2026
38.9220
39.0617
34.3312
35.8082
35.8082
195,964
Jan 23, 2026
39.5208
40.1595
36.7264
38.1635
38.1635
282,046
Jan 22, 2026
36.2074
37.9240
35.4490
37.4450
37.4450
161,508
Jan 21, 2026
36.2274
38.2434
34.3312
35.5088
35.5088
160,220
Jan 20, 2026
36.8661
37.2653
34.6705
35.4090
35.4090
138,328
Jan 16, 2026
35.9480
36.3671
34.6506
35.1496
35.1496
112,271
Jan 15, 2026
37.9240
38.0238
36.6266
36.6665
36.6665
90,692
Jan 14, 2026
38.6426
39.2214
36.5268
37.8442
37.8442
194,907
Jan 13, 2026
38.4629
39.0018
35.1695
35.4689
35.4689
128,320
Jan 12, 2026
37.9240
40.2194
36.9260
39.0817
39.0817
81,761
Jan 9, 2026
40.4789
40.4789
37.9440
38.1436
38.1436
71,731
Jan 8, 2026
39.5008
42.5148
39.0617
39.9200
39.9200
116,552
Jan 7, 2026
39.9200
40.4390
38.5228
39.3012
39.3012
65,805
Jan 6, 2026
41.4170
41.8960
38.3631
40.6585
40.6585
95,943
Jan 5, 2026
40.7384
42.2154
39.2414
41.1176
41.1176
128,272
Jan 2, 2026
33.1536
40.5388
32.9739
39.9400
39.9400
183,908
Dec 31, 2025
33.8921
33.9120
31.0777
31.7763
31.7763
132,192
Dec 30, 2025
34.2314
36.4869
33.0937
33.1136
33.1136
129,438
Dec 29, 2025
34.8302
35.9280
31.7763
32.8542
32.8542
136,649
Dec 26, 2025
38.1535
38.2833
34.8502
35.8282
35.8282
128,213
Dec 24, 2025
38.9619
38.9619
37.1256
38.9220
38.9220
64,398
Dec 23, 2025
41.6964
41.6964
39.8202
39.9200
39.9200
65,693
Dec 22, 2025
42.8741
44.3112
41.4170
41.9958
41.9958
74,010
Dec 19, 2025
40.9380
45.1076
39.9200
42.9539
42.9539
116,688
Dec 18, 2025
39.5008
41.5767
39.3611
40.9579
40.9579
93,928
Dec 17, 2025
39.9200
40.3990
38.1835
40.3192
40.3192
86,808
Dec 16, 2025
39.3212
41.1176
37.6046
40.6984
40.6984
110,480
Dec 15, 2025
41.5767
41.9160
38.0438
40.3392
40.3392
146,873
Dec 12, 2025
42.7144
44.1515
40.4789
40.7982
40.7982
93,416
Dec 11, 2025
43.1735
43.1735
41.0378
42.9938
42.9938
88,989
Dec 10, 2025
44.0118
44.7503
43.1735
43.4729
43.4729
69,210
Dec 9, 2025
44.6705
45.3691
43.4549
44.8102
44.8102
80,937
Dec 8, 2025
47.0856
47.5248
44.5507
45.1495
45.1495
93,360
Dec 5, 2025
49.9000
50.6784
46.5068
46.5866
46.5866
114,353
Dec 4, 2025
45.6086
49.1016
45.0098
48.9020
48.9020
140,826
Dec 3, 2025
43.7723
45.5088
42.9739
45.5088
45.5088
88,767
Dec 2, 2025
45.6884
46.9659
43.6126
43.8122
43.8122
145,507
Dec 1, 2025
51.8960
53.1934
43.9120
44.1515
44.1515
272,642
Nov 28, 2025
44.2713
49.9000
44.2713
48.3232
48.3232
144,464
Nov 26, 2025
40.8980
44.8102
40.8980
43.9918
43.9918
110,697
Nov 25, 2025
40.9779
41.9160
37.7663
40.8382
40.8382
106,261
Nov 24, 2025
42.6146
43.2334
40.7583
41.9759
41.9759
132,520
Nov 21, 2025
37.9240
41.1176
37.6046
40.7384
40.7384
149,261
Nov 20, 2025
43.4130
44.7104
37.4250
37.6046
37.6046
215,043
Nov 19, 2025
41.7364
47.8441
41.7364
42.0358
42.0358
476,265
Nov 18, 2025
40.2394
42.3152
39.3012
40.6984
40.6984
178,255
Nov 17, 2025
46.9858
47.7244
42.2154
43.0338
43.0338
247,438
Nov 14, 2025
49.7204
52.7144
48.5228
49.6605
49.6605
138,105
Nov 13, 2025
53.6924
54.6305
50.0996
51.0776
51.0776
163,328
Nov 12, 2025
55.8880
57.9818
52.8940
55.8880
55.8880
223,933
Nov 11, 2025
52.8940
53.2732
50.3990
51.0577
51.0577
155,406
Nov 10, 2025
58.2832
59.8800
53.9120
54.5108
54.5108
216,971
Nov 7, 2025
51.8960
55.9678
48.6026
55.9678
55.9678
280,369
Nov 6, 2025
59.3211
60.7183
52.3351
54.0517
54.0517
306,998
Nov 5, 2025
57.8840
59.8800
54.7702
58.0038
58.0038
201,451
Nov 4, 2025
58.0636
59.5606
54.6704
57.8840
57.8840
293,333
Nov 3, 2025
66.8959
67.8640
60.1794
62.8540
62.8540
294,499
Oct 31, 2025
69.5606
74.6704
64.1315
67.5846
67.5846
510,041
Oct 30, 2025
68.0636
69.8600
62.4748
67.4049
67.4049
305,601
Oct 29, 2025
74.9498
76.9258
67.5047
69.5806
69.5806
448,114
Oct 28, 2025
74.3710
77.7642
71.8560
75.2492
75.2492
367,699
Oct 27, 2025
86.8859
87.6444
71.8560
78.8420
78.8420
813,551
Oct 24, 2025
64.8700
86.1274
64.6704
79.8400
79.8400
1,167,209
Oct 23, 2025
69.4408
71.8560
64.5107
68.0836
68.0836
601,564
Oct 22, 2025
71.8161
84.0715
59.1016
71.8760
71.8760
2,600,067
Oct 21, 2025
61.8161
63.8421
55.0896
57.8042
57.8042
570,949
Oct 20, 2025
73.7921
73.8320
61.8760
67.8840
67.8840
451,898
Oct 17, 2025
69.6205
70.8380
60.8181
68.4628
68.4628
494,737
Oct 16, 2025
78.6224
81.7162
67.8640
67.8840
67.8840
1,348,677
Oct 15, 2025
74.1314
79.8400
59.9000
67.1454
67.1454
1,245,796
Oct 14, 2025
86.4068
88.4807
74.4708
81.8360
81.8360
1,171,412
Oct 13, 2025
104.0116
109.6004
95.8080
102.1952
102.1952
1,077,260
Oct 10, 2025
108.5824
111.6363
93.2731
94.8499
94.8499
1,403,434
Oct 9, 2025
109.7800
113.7720
87.8240
92.1952
92.1952
2,015,777
Oct 8, 2025
140.0793
169.6600
102.1573
130.5584
130.5584
349,211
Oct 7, 2025
65.4688
99.6802
58.8820
94.8100
94.8100
174,645
Oct 6, 2025
53.4928
54.8900
43.9120
50.8980
50.8980
1,819,668
Oct 3, 2025
57.5447
65.3091
44.2713
44.5308
44.5308
4,003,614
Oct 2, 2025
36.6266
46.4469
33.6925
44.1515
44.1515
2,045,687
Oct 1, 2025
33.8322
36.1855
30.9380
32.4550
32.4550
1,233,680
Sep 30, 2025
29.1416
34.9080
25.9879
29.7005
29.7005
907,970
Sep 29, 2025
26.1476
29.9779
25.9480
25.9879
25.9879
211,142
Sep 26, 2025
27.3053
27.4450
24.5508
24.7504
24.7504
206,188
Sep 25, 2025
28.0039
28.3432
26.5468
27.5448
27.5448
198,560
Sep 24, 2025
29.9200
30.0797
28.3432
28.6426
28.6426
169,191
Sep 23, 2025
28.9620
29.9400
25.2314
28.7823
28.7823
223,979
Sep 22, 2025
28.7624
32.3332
27.9440
29.4410
29.4410
169,277
Sep 19, 2025
29.5807
29.7005
25.7105
28.3831
28.3831
126,928
Sep 18, 2025
28.8622
29.4809
27.2454
29.2214
29.2214
187,543
Sep 17, 2025
27.7444
28.7823
27.3053
27.6047
27.6047
141,029
Sep 16, 2025
30.5388
30.5388
25.9480
27.8442
27.8442
197,643
Sep 15, 2025
33.4330
35.4290
26.9460
30.2394
30.2394
230,603
Sep 12, 2025
29.9400
34.4510
29.9400
33.5328
33.5328
134,308
Sep 11, 2025
27.7843
30.6386
27.7843
30.4390
30.4390
116,018
Sep 10, 2025
27.9440
29.2414
26.9460
27.8841
27.8841
75,993
Sep 9, 2025
27.7444
30.6586
27.6446
29.8602
29.8602
109,991
Sep 8, 2025
27.9640
28.3232
24.0718
27.7843
27.7843
92,885
Sep 5, 2025
28.5228
29.4809
27.6246
28.2035
28.2035
119,546
