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
21st May 2026 (Thu) 0.1985 0.1998 0.182 0.1854 1,117,452
20th May 2026 (Wed) 0.1852 0.1962 0.18 0.1943 523,108
19th May 2026 (Tue) 0.1908 0.1908 0.1801 0.1911 203,798
18th May 2026 (Mon) 0.20 0.20 0.1847 0.1894 351,675
15th May 2026 (Fri) 0.1867 0.20 0.1803 0.204 421,012
14th May 2026 (Thu) 0.2107 0.2107 0.18 0.2022 788,519
13th May 2026 (Wed) 0.2203 0.2203 0.2054 0.2167 376,482
12th May 2026 (Tue) 0.2342 0.235 0.2179 0.2285 260,959
11th May 2026 (Mon) 0.2242 0.242 0.2226 0.24 345,599
8th May 2026 (Fri) 0.2433 0.2484 0.223 0.228 609,224
7th May 2026 (Thu) 0.2488 0.2488 0.2283 0.2457 578,261
6th May 2026 (Wed) 0.2672 0.2733 0.2476 0.2525 905,059
5th May 2026 (Tue) 0.2869 0.2871 0.2705 0.28 502,852
4th May 2026 (Mon) 0.2955 0.3145 0.2902 0.304 451,375
1st May 2026 (Fri) 0.3069 0.3124 0.292 0.2993 505,271
30th Apr 2026 (Thu) 0.2638 0.3197 0.2637 0.32 1,031,738
29th Apr 2026 (Wed) 0.3004 0.3004 0.2675 0.2717 573,460
28th Apr 2026 (Tue) 0.2657 0.32 0.2657 0.3011 1,051,747
27th Apr 2026 (Mon) 0.2858 0.3099 0.2705 0.2795 1,119,479
24th Apr 2026 (Fri) 0.37 0.37 0.3002 0.3143 3,972,422
23rd Apr 2026 (Thu) 0.3367 0.4399 0.326 0.3705 14,972,253
22nd Apr 2026 (Wed) 0.2513 0.3088 0.2433 0.2811 3,877,943
21st Apr 2026 (Tue) 0.202 0.2885 0.202 0.2602 4,913,580
20th Apr 2026 (Mon) 0.2014 0.2088 0.2007 0.20 320,731
17th Apr 2026 (Fri) 0.2019 0.2147 0.2008 0.2005 581,216
16th Apr 2026 (Thu) 0.2107 0.2107 0.196 0.2015 407,650
15th Apr 2026 (Wed) 0.203 0.2239 0.203 0.2195 1,167,436
14th Apr 2026 (Tue) 0.1902 0.2065 0.1902 0.2035 1,218,311
13th Apr 2026 (Mon) 0.1902 0.1947 0.1866 0.1905 623,259
10th Apr 2026 (Fri) 0.2178 0.2179 0.1892 0.193 2,197,192
9th Apr 2026 (Thu) 0.19 0.22 0.1889 0.2102 1,597,589
8th Apr 2026 (Wed) 0.1932 0.205 0.18 0.1886 3,732,773
7th Apr 2026 (Tue) 0.1711 0.1798 0.1672 0.1803 437,225
6th Apr 2026 (Mon) 0.1797 0.186 0.1711 0.1758 596,992
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
FTSE 100 Latest
Value10,466.26
Change22.79