Nuburu, Inc. Common Stock (BURU)

0.3070Last Price

-0.0019 (-0.62%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.35	0.37	0.27	0.31	4,290,796	0.31
1/29/2025	0.37	0.38	0.33	0.35	2,072,414	0.35
1/28/2025	0.38	0.41	0.36	0.38	1,478,023	0.38
1/27/2025	0.39	0.41	0.36	0.40	1,255,408	0.40
1/24/2025	0.42	0.43	0.39	0.39	2,668,184	0.39
1/23/2025	0.40	0.50	0.39	0.43	13,225,313	0.43
1/22/2025	0.42	0.43	0.36	0.38	1,704,297	0.38
1/21/2025	0.43	0.48	0.42	0.43	533,844	0.43
1/17/2025	0.46	0.46	0.43	0.45	988,635	0.45
1/16/2025	0.44	0.47	0.40	0.44	927,015	0.44
1/15/2025	0.43	0.52	0.40	0.45	2,422,219	0.45
1/14/2025	0.49	0.52	0.45	0.47	537,806	0.47
1/13/2025	0.52	0.53	0.47	0.50	1,203,852	0.50
1/10/2025	0.56	0.57	0.48	0.51	984,205	0.51
1/08/2025	0.62	0.64	0.53	0.56	2,055,802	0.56
1/07/2025	0.72	0.75	0.65	0.69	888,035	0.69
1/06/2025	0.75	0.77	0.70	0.74	1,669,237	0.74
1/03/2025	0.76	0.79	0.67	0.70	2,265,085	0.70
1/02/2025	0.71	0.89	0.67	0.80	4,133,611	0.80
12/31/2024	0.80	0.00	0.80	0.67	0	0.67
12/30/2024	0.62	0.99	0.53	0.80	16,941,268	0.80
12/27/2024	0.45	0.59	0.41	0.57	10,037,700	0.57
12/26/2024	0.44	0.49	0.42	0.44	2,466,438	0.44
12/24/2024	0.41	0.45	0.41	0.43	814,915	0.43
12/23/2024	0.46	0.46	0.39	0.43	2,475,573	0.43
12/20/2024	0.43	0.48	0.40	0.48	4,381,919	0.48
12/19/2024	0.41	0.45	0.35	0.45	7,829,924	0.45
12/18/2024	0.28	0.38	0.28	0.36	18,419,710	0.36
12/17/2024	0.29	0.30	0.26	0.27	6,169,800	0.27
12/16/2024	0.33	0.33	0.29	0.30	8,967,899	0.30
12/13/2024	0.37	0.40	0.20	0.33	29,829,383	0.33
12/12/2024	0.45	0.53	0.26	0.50	152,669,461	0.50
12/11/2024	0.49	0.51	0.16	0.25	29,477,986	0.25
12/10/2024	0.43	0.43	0.42	0.43	626,864	0.43
12/09/2024	0.42	0.45	0.40	0.44	2,080,487	0.44
12/06/2024	0.41	0.42	0.40	0.41	947,075	0.41
12/05/2024	0.42	0.43	0.41	0.42	797,586	0.42
12/04/2024	0.47	0.47	0.42	0.43	671,704	0.43
12/03/2024	0.48	0.48	0.45	0.45	641,396	0.45
12/02/2024	0.47	0.49	0.43	0.47	1,988,251	0.47
11/29/2024	0.46	0.48	0.45	0.47	523,069	0.47
11/27/2024	0.45	0.48	0.44	0.46	674,034	0.46
11/26/2024	0.44	0.48	0.43	0.45	1,208,242	0.45
11/25/2024	0.46	0.46	0.43	0.45	1,229,628	0.45
11/22/2024	0.46	0.49	0.45	0.47	1,083,893	0.47
11/21/2024	0.44	0.48	0.44	0.46	984,151	0.46
11/20/2024	0.48	0.48	0.45	0.47	1,186,057	0.47
11/19/2024	0.42	0.49	0.42	0.48	2,834,160	0.48
11/18/2024	0.43	0.44	0.40	0.43	1,528,276	0.43
11/15/2024	0.42	0.45	0.40	0.43	3,990,979	0.43
11/14/2024	0.42	0.52	0.38	0.41	16,033,558	0.41
11/13/2024	0.42	0.43	0.40	0.41	2,000,507	0.41
11/12/2024	0.45	0.47	0.42	0.43	3,514,067	0.43
11/11/2024	0.42	0.46	0.41	0.43	1,721,159	0.43
11/08/2024	0.45	0.48	0.40	0.41	2,175,980	0.41
11/07/2024	0.44	0.47	0.42	0.47	4,072,757	0.47
11/06/2024	0.48	0.50	0.40	0.43	4,191,046	0.43
11/05/2024	0.54	0.58	0.48	0.53	4,428,708	0.53
11/04/2024	0.49	0.56	0.49	0.52	6,910,395	0.52
11/01/2024	0.51	0.67	0.46	0.51	35,015,632	0.51