If you invested $1000 in Nuburu, Inc. (BURU) since IPO date, it would be worth $0 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $23.18. This corresponds to total returns of 0%, 0%, -97.68%, respectively, with annualized returns of 0%, 0%, -97.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1.03 | 1.02 | 1.02 | 1.03 | 0.96 | 1.72M |
| September 30, 2026 | 0.94 | 0.99 | 0.99 | 1.04 | 0.92 | 839,259 |
| September 29, 2026 | 0.95 | 0.94 | 0.94 | 1.03 | 0.93 | 483,274 |
| September 28, 2026 | 1.01 | 0.95 | 0.95 | 1.03 | 0.93 | 1.19M |
| September 25, 2026 | 1.02 | 0.99 | 0.99 | 1.04 | 0.98 | 770,725 |
| September 24, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 0.94 | 1.11M |
| September 23, 2026 | 1.04 | 1.06 | 1.06 | 1.11 | 1 | 852,804 |
| September 22, 2026 | 1 | 1.04 | 1.04 | 1.09 | 0.99 | 2.46M |
| September 21, 2026 | 1.02 | 1.01 | 1.01 | 1.09 | 1 | 450,601 |
| September 18, 2026 | 0.94 | 1.03 | 1.03 | 1.1 | 0.94 | 884,829 |
| September 17, 2026 | 1.02 | 0.94 | 0.94 | 1.03 | 0.88 | 1.66M |
| September 16, 2026 | 1.12 | 1.07 | 1.07 | 1.14 | 1.04 | 1.62M |
| September 15, 2026 | 1.18 | 1.2 | 1.2 | 1.25 | 1.12 | 5.62M |
| September 01, 2026 | 1.6 | 1.44 | 1.44 | 1.64 | 1.28 | 284,835 |
| August 13, 2026 | 1.8 | 1.6 | 1.6 | 2.04 | 1.6 | 82,203 |
| August 12, 2026 | 2.04 | 1.8 | 1.8 | 2.04 | 1.68 | 68,419 |
| August 11, 2026 | 2.04 | 1.96 | 1.96 | 2.12 | 1.84 | 41,031 |
| August 10, 2026 | 2.2 | 1.96 | 1.96 | 2.28 | 1.92 | 108,252 |
| August 07, 2026 | 2.36 | 2.16 | 2.16 | 2.52 | 2.04 | 80,403 |
| August 06, 2026 | 2.6 | 2.24 | 2.24 | 2.76 | 2.2 | 161,695 |
| August 05, 2026 | 2.24 | 2.56 | 2.56 | 3.04 | 2.08 | 290,025 |
| August 04, 2026 | 2.04 | 2.12 | 2.12 | 2.32 | 1.8 | 178,640 |
| August 03, 2026 | 2.12 | 2.24 | 2.24 | 2.44 | 1.72 | 177,173 |
| July 31, 2026 | 1.52 | 2.24 | 2.24 | 2.56 | 1.48 | 249,123 |
| July 30, 2026 | 1.56 | 1.6 | 1.6 | 1.72 | 1.44 | 48,560 |
| July 29, 2026 | 1.52 | 1.48 | 1.48 | 1.84 | 1.4 | 170,383 |
| July 28, 2026 | 1.76 | 1.68 | 1.68 | 1.76 | 1.44 | 69,728 |
| July 27, 2026 | 1.76 | 1.76 | 1.76 | 1.8 | 1.6 | 87,643 |
| July 24, 2026 | 1.96 | 1.76 | 1.76 | 2 | 1.72 | 68,325 |
| July 23, 2026 | 1.64 | 1.96 | 1.96 | 2.04 | 1.48 | 229,548 |
| July 22, 2026 | 1.64 | 1.68 | 1.68 | 1.76 | 1.24 | 485,065 |
| July 21, 2026 | 2.6 | 1.6 | 1.6 | 2.6 | 1.6 | 670,538 |
| July 20, 2026 | 1.84 | 2.84 | 2.84 | 3 | 1.24 | 1.54M |
| July 17, 2026 | 4.8 | 2.92 | 2.92 | 4.8 | 2.88 | 985,433 |
| July 16, 2026 | 4.52 | 4.8 | 4.8 | 4.96 | 4.48 | 587,885 |
| July 15, 2026 | 5.08 | 4.8 | 4.8 | 5.08 | 4.52 | 832,395 |
| July 14, 2026 | 4.87 | 5.05 | 5.05 | 5.1 | 4.7 | 892,325 |
| July 13, 2026 | 5.37 | 4.81 | 4.81 | 5.51 | 4.8 | 1.76M |
| July 10, 2026 | 5.73 | 5.92 | 5.92 | 7 | 5.63 | 1.89M |
| July 09, 2026 | 5.2 | 5.65 | 5.65 | 5.8 | 5.13 | 435,974 |
| July 08, 2026 | 5.1 | 5.28 | 5.28 | 5.4 | 4.94 | 339,253 |
| July 07, 2026 | 5.51 | 5.07 | 5.07 | 5.54 | 5.06 | 354,476 |
| July 06, 2026 | 5.22 | 5.49 | 5.49 | 5.71 | 4.98 | 1.04M |
| July 02, 2026 | 5.43 | 5.01 | 5.01 | 5.6 | 4.96 | 400,480 |
| July 01, 2026 | 5.06 | 5.09 | 5.09 | 5.28 | 4.6 | 509,813 |
| June 30, 2026 | 5.62 | 5.12 | 5.12 | 5.63 | 5 | 468,350 |
| June 29, 2026 | 5.76 | 5.56 | 5.56 | 5.92 | 5.4 | 348,353 |
| June 26, 2026 | 5.56 | 5.64 | 5.64 | 5.93 | 5.51 | 272,215 |
| June 25, 2026 | 5.88 | 5.66 | 5.66 | 6.07 | 5.42 | 607,189 |
| June 24, 2026 | 6 | 5.85 | 5.85 | 6.1 | 5.68 | 340,715 |
| June 23, 2026 | 6.1 | 5.9 | 5.9 | 6.28 | 5.84 | 382,393 |
| June 22, 2026 | 6.61 | 6.3 | 6.3 | 6.89 | 6.28 | 472,815 |
| June 18, 2026 | 6.46 | 6.58 | 6.58 | 6.63 | 6.04 | 625,185 |
| June 17, 2026 | 6.2 | 6.72 | 6.72 | 6.88 | 5.91 | 1.15M |
| June 16, 2026 | 5.96 | 5.88 | 5.88 | 6 | 5.64 | 552,980 |
| June 15, 2026 | 6.02 | 6.05 | 6.05 | 6.3 | 5.9 | 445,928 |
| June 12, 2026 | 6 | 5.97 | 5.97 | 6.31 | 5.88 | 657,274 |
| June 11, 2026 | 5.86 | 6.31 | 6.31 | 6.32 | 5.48 | 827,078 |
| June 10, 2026 | 5.94 | 5.8 | 5.8 | 6.24 | 5.74 | 691,045 |
| June 09, 2026 | 6.3 | 5.9 | 5.9 | 6.4 | 5.66 | 754,328 |