Nuburu, Inc. (BURU) AMEX

0.16

-0.0197(-10.72%)

Updated at August 18 03:33PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.17	0.18	0.18	0.2	0.17	6.24M
August 14, 2025	0.19	0.18	0.18	0.19	0.17	6.19M
August 13, 2025	0.2	0.19	0.19	0.2	0.18	5.61M
August 12, 2025	0.19	0.19	0.19	0.2	0.18	5.51M
August 11, 2025	0.21	0.2	0.2	0.22	0.19	5.72M
August 08, 2025	0.22	0.21	0.21	0.23	0.21	5.17M
August 07, 2025	0.21	0.22	0.22	0.23	0.2	12.72M
August 06, 2025	0.26	0.23	0.23	0.26	0.23	7.88M
August 05, 2025	0.26	0.26	0.26	0.27	0.26	3.86M
August 04, 2025	0.26	0.28	0.28	0.28	0.26	2.74M
August 01, 2025	0.29	0.26	0.26	0.29	0.25	6.7M
July 31, 2025	0.31	0.3	0.3	0.31	0.3	3.85M
July 30, 2025	0.29	0.31	0.31	0.31	0.29	8.28M
July 29, 2025	0.3	0.29	0.29	0.31	0.29	4.37M
July 28, 2025	0.3	0.31	0.31	0.34	0.3	5.4M
July 25, 2025	0.3	0.3	0.31	0.31	0.29	4.02M
July 24, 2025	0.3	0.3	0.3	0.31	0.29	7.73M
July 23, 2025	0.32	0.31	0.31	0.32	0.31	3.24M
July 22, 2025	0.31	0.31	0.31	0.32	0.31	2.94M
July 21, 2025	0.3	0.31	0.31	0.32	0.3	4.02M
July 18, 2025	0.3	0.3	0.3	0.31	0.3	2.35M
July 17, 2025	0.3	0.31	0.31	0.33	0.3	3.88M
July 16, 2025	0.29	0.3	0.3	0.31	0.28	3.81M
July 15, 2025	0.31	0.29	0.29	0.31	0.29	4.3M
July 14, 2025	0.31	0.32	0.32	0.32	0.31	3.09M
July 11, 2025	0.32	0.31	0.31	0.32	0.31	2.91M
July 10, 2025	0.32	0.32	0.32	0.33	0.31	6.25M
July 09, 2025	0.33	0.32	0.32	0.33	0.31	6.17M
July 08, 2025	0.35	0.34	0.34	0.36	0.33	7.43M
July 07, 2025	0.36	0.37	0.37	0.37	0.35	7.21M
July 03, 2025	0.39	0.36	0.36	0.4	0.36	7M
July 02, 2025	0.37	0.4	0.4	0.41	0.37	7.34M
July 01, 2025	0.34	0.39	0.39	0.42	0.33	21.83M
June 30, 2025	0.34	0.35	0.35	0.37	0.33	13.91M
June 27, 2025	0.47	0.33	0.33	0.5	0.32	120.33M
June 26, 2025	0.32	0.34	0.34	0.35	0.32	4.75M
June 25, 2025	0.32	0.34	0.34	0.35	0.31	6.44M
June 24, 2025	0.35	0.31	0.31	0.35	0.31	6.59M
June 23, 2025	0.3	0.34	0.34	0.4	0.3	22.12M
June 20, 2025	0.33	0.31	0.31	0.33	0.31	7.52M
June 18, 2025	0.33	0.33	0.33	0.36	0.32	4.56M
June 17, 2025	0.34	0.32	0.32	0.34	0.32	3.22M
June 16, 2025	0.34	0.36	0.36	0.36	0.3	6.31M
June 13, 2025	0.3	0.32	0.32	0.33	0.29	7.07M
June 12, 2025	0.34	0.32	0.32	0.35	0.32	5.1M
June 11, 2025	0.36	0.35	0.35	0.38	0.33	6.94M
June 10, 2025	0.36	0.36	0.36	0.39	0.35	10.06M
June 09, 2025	0.38	0.34	0.34	0.4	0.32	10.54M
June 06, 2025	0.4	0.36	0.36	0.47	0.35	22.5M
June 05, 2025	0.39	0.41	0.41	0.44	0.38	15.86M
June 04, 2025	0.29	0.44	0.44	0.48	0.28	115.2M
June 03, 2025	0.32	0.31	0.31	0.34	0.29	14.12M
June 02, 2025	0.3	0.36	0.36	0.4	0.29	57.48M
May 30, 2025	0.43	0.37	0.37	0.53	0.36	646.23M
May 29, 2025	0.15	0.2	0.2	0.2	0.15	33.11M
May 28, 2025	0.16	0.15	0.15	0.16	0.15	2.75M
May 27, 2025	0.16	0.16	0.16	0.16	0.15	2.11M
May 23, 2025	0.17	0.16	0.16	0.17	0.16	3.47M
May 22, 2025	0.16	0.17	0.17	0.17	0.15	9M
May 21, 2025	0.16	0.15	0.15	0.16	0.15	4.73M