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
3rd Apr 2026 (Fri) 0.1648 0.1858 0.1612 0.1802 796,375
2nd Apr 2026 (Thu) 0.1648 0.1858 0.1612 0.1802 796,375
1st Apr 2026 (Wed) 0.1783 0.1798 0.1717 0.1733 680,664
31st Mar 2026 (Tue) 0.1687 0.199 0.16 0.1773 3,313,500
30th Mar 2026 (Mon) 0.1681 0.1682 0.1531 0.1571 524,841
27th Mar 2026 (Fri) 0.1725 0.1728 0.1657 0.1747 660,699
26th Mar 2026 (Thu) 0.1832 0.1847 0.1719 0.1839 1,452,402
25th Mar 2026 (Wed) 0.1999 0.20 0.1787 0.182 4,970,949
24th Mar 2026 (Tue) 0.185 0.185 0.1728 0.1792 748,154
23rd Mar 2026 (Mon) 0.201 0.2011 0.1807 0.1869 1,138,520
20th Mar 2026 (Fri) 0.1925 0.2182 0.1828 0.2059 2,416,742
19th Mar 2026 (Thu) 0.195 0.195 0.1709 0.1769 2,337,229
18th Mar 2026 (Wed) 0.2025 0.2186 0.185 0.19 8,657,707
17th Mar 2026 (Tue) 0.1921 0.1921 0.166 0.1691 894,089
16th Mar 2026 (Mon) 0.215 0.215 0.188 0.1925 605,866
13th Mar 2026 (Fri) 0.2481 0.2481 0.225 0.2279 509,002
12th Mar 2026 (Thu) 0.2385 0.2521 0.23 0.2499 731,100
11th Mar 2026 (Wed) 0.25 0.25 0.2333 0.2384 601,326
10th Mar 2026 (Tue) 0.2818 0.2818 0.265 0.2652 417,082
9th Mar 2026 (Mon) 0.311 0.311 0.2679 0.2846 3,491,281
6th Mar 2026 (Fri) 0.2944 0.312 0.2721 0.2982 927,772
5th Mar 2026 (Thu) 0.2872 0.3163 0.2772 0.2852 1,182,776
4th Mar 2026 (Wed) 0.3601 0.365 0.3052 0.3078 13,259,189
3rd Mar 2026 (Tue) 0.2548 0.3196 0.25 0.2811 3,208,658
2nd Mar 2026 (Mon) 0.4362 0.4362 0.25 0.28 912,704
27th Feb 2026 (Fri) 0.1096 0.1096 0.0955 0.0955 0
26th Feb 2026 (Thu) 0.1096 0.1096 0.0955 0.0955 0
25th Feb 2026 (Wed) 0.1096 0.1096 0.0955 0.0955 0
24th Feb 2026 (Tue) 0.1096 0.1096 0.0955 0.0955 0
23rd Feb 2026 (Mon) 0.1096 0.1096 0.0955 0.0955 0
20th Feb 2026 (Fri) 0.1096 0.1096 0.0955 0.0955 0
19th Feb 2026 (Thu) 0.1096 0.1096 0.0955 0.0955 0
18th Feb 2026 (Wed) 0.1096 0.1096 0.0955 0.0955 0
17th Feb 2026 (Tue) 0.1096 0.1096 0.0955 0.0955 0
16th Feb 2026 (Mon) 0.1096 0.1096 0.0944 0.0955 4,126,193
13th Feb 2026 (Fri) 0.1096 0.1096 0.0944 0.0955 4,126,193
12th Feb 2026 (Thu) 0.1308 0.1311 0.1169 0.12 1,733,723
11th Feb 2026 (Wed) 0.1384 0.1389 0.128 0.1299 2,054,659
10th Feb 2026 (Tue) 0.151 0.1514 0.1089 0.1301 3,689,204
9th Feb 2026 (Mon) 0.1567 0.1568 0.1492 0.1483 1,042,368
6th Feb 2026 (Fri) 0.1606 0.1624 0.1516 0.16 1,056,026
FTSE 100 Latest
Value10,436.29
Change71.50