Nuburu, Inc.BURUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 5.35M |
| 2/2/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 31.41M |
| 1/30/2026 | $0.18 | $0.21 | $0.18 | $0.21 | 72.22M |
| 1/29/2026 | $0.18 | $0.19 | $0.17 | $0.17 | 22.08M |
| 1/28/2026 | $0.18 | $0.18 | $0.17 | $0.18 | 22.58M |
| 1/27/2026 | $0.18 | $0.18 | $0.17 | $0.18 | 24.88M |
| 1/26/2026 | $0.20 | $0.20 | $0.17 | $0.18 | 39.11M |
| 1/23/2026 | $0.20 | $0.20 | $0.18 | $0.19 | 56.30M |
| 1/22/2026 | $0.18 | $0.19 | $0.18 | $0.19 | 32.24M |
| 1/21/2026 | $0.18 | $0.19 | $0.17 | $0.18 | 31.98M |
| 1/20/2026 | $0.18 | $0.19 | $0.17 | $0.18 | 27.61M |
| 1/16/2026 | $0.18 | $0.18 | $0.17 | $0.18 | 22.41M |
| 1/15/2026 | $0.19 | $0.19 | $0.18 | $0.18 | 18.10M |
| 1/14/2026 | $0.19 | $0.20 | $0.18 | $0.19 | 38.90M |
| 1/13/2026 | $0.19 | $0.20 | $0.18 | $0.18 | 25.61M |
| 1/12/2026 | $0.19 | $0.20 | $0.18 | $0.20 | 16.32M |
| 1/9/2026 | $0.20 | $0.20 | $0.19 | $0.19 | 14.32M |
| 1/8/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 23.26M |
| 1/7/2026 | $0.20 | $0.20 | $0.19 | $0.20 | 13.13M |
| 1/6/2026 | $0.21 | $0.21 | $0.19 | $0.20 | 19.15M |
| 1/5/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 25.60M |
| 1/2/2026 | $0.17 | $0.20 | $0.17 | $0.20 | 36.71M |
| 12/31/2025 | $0.17 | $0.17 | $0.16 | $0.16 | 26.39M |
| 12/30/2025 | $0.17 | $0.18 | $0.17 | $0.17 | 25.84M |
| 12/29/2025 | $0.17 | $0.18 | $0.16 | $0.16 | 27.28M |
| 12/26/2025 | $0.19 | $0.19 | $0.17 | $0.18 | 25.59M |
| 12/24/2025 | $0.20 | $0.20 | $0.19 | $0.20 | 12.85M |
| 12/23/2025 | $0.21 | $0.21 | $0.20 | $0.20 | 13.11M |
| 12/22/2025 | $0.21 | $0.22 | $0.21 | $0.21 | 14.77M |
| 12/19/2025 | $0.21 | $0.23 | $0.20 | $0.22 | 23.29M |
| 12/18/2025 | $0.20 | $0.21 | $0.20 | $0.21 | 18.75M |
| 12/17/2025 | $0.20 | $0.20 | $0.19 | $0.20 | 17.33M |
| 12/16/2025 | $0.20 | $0.21 | $0.19 | $0.20 | 22.05M |
| 12/15/2025 | $0.21 | $0.21 | $0.19 | $0.20 | 29.32M |
| 12/12/2025 | $0.21 | $0.22 | $0.20 | $0.20 | 18.65M |
| 12/11/2025 | $0.22 | $0.22 | $0.21 | $0.22 | 17.76M |
| 12/10/2025 | $0.22 | $0.22 | $0.22 | $0.22 | 13.81M |
| 12/9/2025 | $0.22 | $0.23 | $0.22 | $0.22 | 16.16M |
| 12/8/2025 | $0.24 | $0.24 | $0.22 | $0.23 | 18.63M |
| 12/5/2025 | $0.25 | $0.25 | $0.23 | $0.23 | 22.82M |
| 12/4/2025 | $0.23 | $0.25 | $0.23 | $0.24 | 28.11M |
| 12/3/2025 | $0.22 | $0.23 | $0.22 | $0.23 | 17.72M |
| 12/2/2025 | $0.23 | $0.24 | $0.22 | $0.22 | 29.04M |
| 12/1/2025 | $0.26 | $0.27 | $0.22 | $0.22 | 54.42M |
| 11/28/2025 | $0.22 | $0.25 | $0.22 | $0.24 | 28.84M |
| 11/26/2025 | $0.20 | $0.22 | $0.20 | $0.22 | 22.10M |
| 11/25/2025 | $0.21 | $0.21 | $0.19 | $0.20 | 21.21M |
| 11/24/2025 | $0.21 | $0.22 | $0.20 | $0.21 | 26.45M |
| 11/21/2025 | $0.19 | $0.21 | $0.19 | $0.20 | 29.79M |
| 11/20/2025 | $0.22 | $0.22 | $0.19 | $0.19 | 42.92M |
| 11/19/2025 | $0.21 | $0.24 | $0.21 | $0.21 | 95.06M |
| 11/18/2025 | $0.20 | $0.21 | $0.20 | $0.20 | 35.58M |
| 11/17/2025 | $0.24 | $0.24 | $0.21 | $0.22 | 49.39M |
| 11/14/2025 | $0.25 | $0.26 | $0.24 | $0.25 | 27.57M |
| 11/13/2025 | $0.27 | $0.27 | $0.25 | $0.26 | 32.60M |
| 11/12/2025 | $0.28 | $0.29 | $0.27 | $0.28 | 44.70M |
| 11/11/2025 | $0.27 | $0.27 | $0.25 | $0.26 | 31.02M |
| 11/10/2025 | $0.29 | $0.30 | $0.27 | $0.27 | 43.31M |
| 11/7/2025 | $0.26 | $0.28 | $0.24 | $0.28 | 55.96M |
| 11/6/2025 | $0.30 | $0.30 | $0.26 | $0.27 | 61.28M |
| 11/5/2025 | $0.29 | $0.30 | $0.27 | $0.29 | 40.21M |