Nuburu, Inc. - BURU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.14	0.14	0.14	0.15	0.14	23.86M
September 04, 2025	0.16	0.15	0.15	0.17	0.14	39.75M
September 03, 2025	0.22	0.17	0.17	0.22	0.16	203.73M
September 02, 2025	0.16	0.16	0.16	0.16	0.16	65.8M
August 29, 2025	0.16	0.16	0.16	0.18	0.16	9.41M
August 28, 2025	0.17	0.16	0.16	0.17	0.16	7.87M
August 27, 2025	0.18	0.17	0.17	0.19	0.16	10.39M
August 26, 2025	0.18	0.18	0.18	0.19	0.17	22.37M
August 25, 2025	0.17	0.17	0.17	0.18	0.16	30.3M
August 22, 2025	0.16	0.17	0.17	0.17	0.15	17.15M
August 21, 2025	0.17	0.16	0.16	0.18	0.16	21.52M
August 20, 2025	0.17	0.16	0.16	0.17	0.15	6.22M
August 19, 2025	0.17	0.17	0.17	0.18	0.14	18.93M
August 18, 2025	0.19	0.17	0.17	0.19	0.16	75.07M
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

Nuburu, Inc. (BURU) AMEX