Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nuburu Inc. (BURU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.2147 0.221 0.2029 0.2044 658,597
11th Dec 2025 (Thu) 0.215 0.2152 0.2059 0.2154 972,807
10th Dec 2025 (Wed) 0.2226 0.2226 0.2165 0.2178 285,857
9th Dec 2025 (Tue) 0.2245 0.2266 0.2198 0.2245 536,935
8th Dec 2025 (Mon) 0.2357 0.2379 0.2239 0.2262 583,243
5th Dec 2025 (Fri) 0.2474 0.2538 0.2338 0.2334 907,865
4th Dec 2025 (Thu) 0.2262 0.2455 0.2262 0.245 861,450
3rd Dec 2025 (Wed) 0.2178 0.2277 0.2154 0.228 713,701
2nd Dec 2025 (Tue) 0.2285 0.2352 0.2187 0.2195 910,276
1st Dec 2025 (Mon) 0.2608 0.2662 0.22 0.2212 2,652,354
28th Nov 2025 (Fri) 0.2234 0.25 0.2232 0.2421 1,284,510
27th Nov 2025 (Thu) 0.2068 0.2244 0.2068 0.2204 617,763
26th Nov 2025 (Wed) 0.2068 0.2244 0.2068 0.2204 602,079
25th Nov 2025 (Tue) 0.205 0.21 0.1982 0.2046 660,112
24th Nov 2025 (Mon) 0.2127 0.2164 0.2043 0.2103 1,103,336
21st Nov 2025 (Fri) 0.1909 0.206 0.1885 0.2041 686,837
20th Nov 2025 (Thu) 0.2194 0.2215 0.2186 0.2106 242,055
19th Nov 2025 (Wed) 0.2098 0.2396 0.2097 0.2106 2,580,698
18th Nov 2025 (Tue) 0.2009 0.2113 0.197 0.2039 849,858
17th Nov 2025 (Mon) 0.2352 0.2388 0.2117 0.2156 1,015,162
14th Nov 2025 (Fri) 0.2455 0.2634 0.2436 0.2488 1,015,997
13th Nov 2025 (Thu) 0.2715 0.2736 0.2511 0.2559 897,600
12th Nov 2025 (Wed) 0.2805 0.287 0.2655 0.28 1,295,393
11th Nov 2025 (Tue) 0.2666 0.2666 0.2529 0.2558 999,517
10th Nov 2025 (Mon) 0.2923 0.30 0.2702 0.2731 1,432,320
7th Nov 2025 (Fri) 0.2627 0.2798 0.2436 0.2804 1,191,092
6th Nov 2025 (Thu) 0.3026 0.3026 0.2623 0.2708 2,531,795
5th Nov 2025 (Wed) 0.2923 0.30 0.2745 0.2906 1,262,718
4th Nov 2025 (Tue) 0.335 0.335 0.3149 0.3149 0
3rd Nov 2025 (Mon) 0.335 0.34 0.302 0.3149 2,287,588
31st Oct 2025 (Fri) 0.3482 0.374 0.3213 0.3386 5,423,343
30th Oct 2025 (Thu) 0.3429 0.3486 0.3133 0.3377 2,013,602
29th Oct 2025 (Wed) 0.3853 0.3853 0.3388 0.3486 3,287,407
28th Oct 2025 (Tue) 0.3738 0.3893 0.36 0.377 2,733,870
27th Oct 2025 (Mon) 0.4317 0.438 0.36 0.395 8,227,071
24th Oct 2025 (Fri) 0.3241 0.4313 0.3241 0.40 10,633,080
23rd Oct 2025 (Thu) 0.3477 0.3585 0.3234 0.3411 6,290,609
22nd Oct 2025 (Wed) 0.3632 0.4205 0.2962 0.3601 35,980,982
21st Oct 2025 (Tue) 0.309 0.3197 0.276 0.2896 5,041,773
20th Oct 2025 (Mon) 0.3688 0.3689 0.31 0.3401 4,932,602
17th Oct 2025 (Fri) 0.3507 0.3549 0.305 0.343 4,805,655
16th Oct 2025 (Thu) 0.3941 0.409 0.34 0.3401 7,919,840
15th Oct 2025 (Wed) 0.3712 0.40 0.3001 0.3364 11,400,563
14th Oct 2025 (Tue) 0.4324 0.435 0.3735 0.41 10,886,211
FTSE 100 Latest
Value9,649.03
Change-54.13