Get the Stockscreener App
0.1969
6.20%
0.0115
After Hours:
.19
-0.0069
-3.50%
Nuburu Inc Stock (BURU) Price History
The historical daily chart and data for Nuburu Inc stock (BURU), show that the latest closing stock price as of May 22, 2026, is $0.1969.
- Nuburu Inc all-time high stock price is $4.45, occurred on August 02, 2024.
- The lowest Nuburu Inc stock price recorded was $0.00 on February 17, 2026. Since then, Nuburu Inc's stock price has risen over to $0.1969 now.
- The 52-week high stock price for BURU is $4.2415, representing a 2,054% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for BURU is $0.1528, indicating a -22.40% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about BURU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $0.20 | $0.1856 | $0.0144 | 14,635,480.0 | +6.20% |
| May 21, 2026 | $0.20 | $0.1817 | $0.0183 | 19,500,173.0 | -4.58% |
| May 20, 2026 | $0.1962 | $0.18 | $0.0162 | 8,347,810.0 | +1.67% |
| May 19, 2026 | $0.1911 | $0.18 | $0.0111 | 6,451,123.0 | +0.90% |
| May 18, 2026 | $0.2012 | $0.1847 | $0.0165 | 8,351,326.0 | -7.16% |
| May 15, 2026 | $0.204 | $0.1803 | $0.0237 | 10,033,942.0 | +0.89% |
| May 14, 2026 | $0.2141 | $0.18 | $0.0341 | 19,305,635.0 | -6.69% |
| May 13, 2026 | $0.23 | $0.2051 | $0.0249 | 11,150,517.0 | -5.16% |
| May 12, 2026 | $0.2377 | $0.2179 | $0.0198 | 8,276,687.0 | -4.79% |
| May 11, 2026 | $0.243 | $0.2224 | $0.0206 | 11,293,555.0 | +5.26% |
| May 08, 2026 | $0.2489 | $0.221 | $0.0279 | 12,913,809.0 | -7.20% |
| May 07, 2026 | $0.25 | $0.2282 | $0.0218 | 15,663,276.0 | -2.69% |
| May 06, 2026 | $0.2739 | $0.2471 | $0.0268 | 17,526,240.0 | -9.82% |
| May 05, 2026 | $0.2884 | $0.2704 | $0.018 | 12,587,481.0 | -7.89% |
| May 04, 2026 | $0.3146 | $0.2901 | $0.0245 | 10,104,128.0 | +1.57% |
| May 01, 2026 | $0.3128 | $0.2915 | $0.0213 | 11,684,957.0 | -6.47% |
| Apr 30, 2026 | $0.32 | $0.2634 | $0.0566 | 21,379,723.0 | +17.78% |
| Apr 29, 2026 | $0.3011 | $0.2671 | $0.034 | 14,558,903.0 | -9.76% |
| Apr 28, 2026 | $0.32 | $0.265 | $0.055 | 33,952,255.0 | +7.73% |
Nuburu Inc Stock (BURU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nuburu Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BURU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nuburu Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nuburu Inc Stock (BURU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.3146 | $0.18 | $0.1346 | 212,461,619.0 | -38.47% |
| Apr, 2026 | $0.4399 | $0.1612 | $0.2787 | 1,052,528,470.0 | +80.49% |
| Mar, 2026 | $0.468 | $0.1528 | $0.3152 | 947,785,437.0 | -62.79% |
| Feb, 2026 | $0.9691 | $0.4706 | $0.4985 | 94,077,263.7 | -54.52% |
| Jan, 2026 | $1.06 | $0.8243 | $0.2385 | 112,182,718.4 | +31.91% |
Nuburu Inc Stock (BURU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.33 | $0.7944 | $0.5354 | 90,037,284.0 | -31.47% |
| Nov, 2025 | $1.70 | $0.9356 | $0.761 | 156,283,511.8 | -28.50% |
| Oct, 2025 | $4.24 | $0.7735 | $3.47 | 1,386,085,707.8 | +127.55% |
| Sep, 2025 | $1.09 | $0.6018 | $0.49 | 186,899,411.2 | -7.92% |
| Aug, 2025 | $1.46 | $0.6886 | $0.7685 | 55,760,023.2 | -45.22% |
| Jul, 2025 | $2.09 | $1.41 | $0.6841 | 24,417,979.0 | -15.62% |
| Jun, 2025 | $2.48 | $1.40 | $1.09 | 91,089,372.7 | -5.00% |
| May, 2025 | $2.64 | $0.6786 | $1.97 | 162,785,488.2 | +150.17% |
| Apr, 2025 | $1.10 | $0.6637 | $0.4341 | 14,908,911.8 | -22.17% |
| Mar, 2025 | $1.59 | $0.7221 | $0.8678 | 56,055,903.0 | -30.08% |
| Feb, 2025 | $2.47 | $0.7665 | $1.70 | 115,260,207.6 | -11.95% |
| Jan, 2025 | $4.44 | $1.35 | $3.09 | 9,626,197.4 | -53.86% |
Nuburu Inc Stock (BURU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.93 | $0.7984 | $4.13 | 56,980,340.9 | +70.31% |
| Nov, 2024 | $3.34 | $1.92 | $1.43 | 18,652,962.7 | +3.89% |
| Oct, 2024 | $7.98 | $1.95 | $6.04 | 60,608,418.4 | -11.76% |
| Sep, 2024 | $4.55 | $1.93 | $2.62 | 5,579,085.4 | -43.78% |
| Aug, 2024 | $22.21 | $4.34 | $17.86 | 10,741,116.8 | -17.60% |
| Jul, 2024 | $6.39 | $5.11 | $1.28 | 12,420.5 | +0.00% |
1.59%
Cap:
|
Volume (24h):