Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuburu, Inc. Common Stock (NY: BURU )

0.2400 +0.0050 (+2.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.2350 0.2698 0.2186 0.2400 3,022,881 +0.01(+2.13%)
Feb 13, 2025 0.2206 0.2599 0.2051 0.2350 4,336,396 -0.02(-6.37%)
Feb 12, 2025 0.2451 0.2690 0.2400 0.2510 3,498,342 -0.01(-3.24%)
Feb 11, 2025 0.3055 0.3091 0.2330 0.2594 5,775,464 -0.05(-16.32%)
Feb 10, 2025 0.2800 0.3333 0.2720 0.3100 6,216,554 +0.05(+18.32%)
Feb 07, 2025 0.2403 0.2719 0.2320 0.2620 5,020,947 +0.02(+8.85%)
Feb 06, 2025 0.2234 0.2759 0.2013 0.2407 10,881,686 +0.03(+11.95%)
Feb 05, 2025 0.2670 0.3330 0.1536 0.2150 18,639,706 -0.07(-25.42%)
Feb 04, 2025 0.3040 0.3100 0.2779 0.2883 1,904,472 -0.03(-9.79%)
Feb 03, 2025 0.2938 0.3500 0.2802 0.3196 5,172,831 +0.01(+4.10%)
Jan 31, 2025 0.3110 0.3280 0.2886 0.3070 3,292,565 -0.00(-0.62%)
Jan 30, 2025 0.3525 0.3700 0.2700 0.3089 4,290,796 -0.04(-11.74%)
Jan 29, 2025 0.3710 0.3800 0.3302 0.3500 2,072,414 -0.03(-8.50%)
Jan 28, 2025 0.3800 0.4111 0.3601 0.3825 1,478,023 -0.01(-3.43%)
Jan 27, 2025 0.3897 0.4095 0.3599 0.3961 1,255,408 +0.00(+0.79%)
Jan 24, 2025 0.4237 0.4307 0.3850 0.3930 2,668,184 -0.04(-8.73%)
Jan 23, 2025 0.4001 0.4986 0.3900 0.4306 13,225,313 +0.05(+13.86%)
Jan 22, 2025 0.4250 0.4281 0.3598 0.3782 1,704,297 -0.06(-13.06%)
Jan 21, 2025 0.4265 0.4800 0.4243 0.4350 533,844 -0.01(-2.47%)
Jan 17, 2025 0.4570 0.4600 0.4318 0.4460 988,635 +0.01(+2.22%)
Jan 16, 2025 0.4420 0.4666 0.4010 0.4363 927,015 -0.02(-3.49%)
Jan 15, 2025 0.4300 0.5200 0.4010 0.4521 2,422,219 -0.02(-3.87%)
Jan 14, 2025 0.4943 0.5227 0.4527 0.4703 537,806 -0.03(-6.50%)
Jan 13, 2025 0.5200 0.5330 0.4652 0.5030 1,203,852 -0.01(-1.45%)
Jan 10, 2025 0.5637 0.5690 0.4800 0.5104 984,205 -0.05(-8.86%)
Jan 08, 2025 0.6210 0.6400 0.5298 0.5600 2,055,802 -0.13(-18.95%)
Jan 07, 2025 0.7224 0.7479 0.6500 0.6909 888,035 -0.05(-6.76%)
Jan 06, 2025 0.7452 0.7710 0.7000 0.7410 1,669,237 +0.04(+6.22%)
Jan 03, 2025 0.7600 0.7873 0.6699 0.6976 2,265,085 -0.10(-12.80%)
Jan 02, 2025 0.7059 0.8888 0.6700 0.8000 4,133,611 +0.13(+20.23%)
Dec 31, 2024 0.6654 0 -0.13(-16.43%)
Dec 30, 2024 0.6200 0.9880 0.5300 0.7962 16,941,268 +0.23(+39.44%)
Dec 27, 2024 0.4498 0.5899 0.4114 0.5710 10,037,700 +0.13(+28.89%)
Dec 26, 2024 0.4400 0.4940 0.4232 0.4430 2,466,438 +0.01(+2.33%)
Dec 24, 2024 0.4051 0.4451 0.4051 0.4329 814,915 +0.01(+1.69%)
Dec 23, 2024 0.4600 0.4574 0.3908 0.4257 2,475,573 -0.05(-11.13%)
Dec 20, 2024 0.4299 0.4794 0.4004 0.4790 4,381,919 +0.03(+7.52%)
Dec 19, 2024 0.4125 0.4500 0.3518 0.4455 7,829,924 +0.09(+23.72%)
Dec 18, 2024 0.2778 0.3800 0.2757 0.3601 18,419,710 +0.09(+32.93%)
Dec 17, 2024 0.2910 0.2991 0.2604 0.2709 6,169,800 -0.03(-9.67%)
Dec 16, 2024 0.3273 0.3290 0.2900 0.2999 8,967,899 -0.03(-10.16%)
Dec 13, 2024 0.3700 0.3999 0.2000 0.3338 29,829,384 -0.17(-33.27%)
Dec 12, 2024 0.4499 0.5280 0.2646 0.5002 152,669,456 +0.25(+101.69%)
Dec 11, 2024 0.4950 0.5140 0.1600 0.2480 29,477,986 -0.18(-42.46%)
Dec 10, 2024 0.4336 0.4350 0.4200 0.4310 626,864 -0.01(-2.05%)
Dec 09, 2024 0.4200 0.4450 0.4000 0.4400 2,080,487 +0.03(+7.32%)
Dec 06, 2024 0.4100 0.4247 0.4007 0.4100 947,075 -0.01(-2.36%)
Dec 05, 2024 0.4201 0.4343 0.4100 0.4199 797,586 -0.02(-3.47%)
Dec 04, 2024 0.4650 0.4650 0.4170 0.4350 671,704 -0.02(-3.38%)
Dec 03, 2024 0.4800 0.4773 0.4502 0.4502 641,396 -0.02(-4.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.