Nuburu(BURU)
$0.27+0.07 (+34.33%)
BURU
Nuburu historical prices
$0.27
At close:+0.07 (+34.33%)
Want to see BURU full AI Analyst Report?
Nuburu (BURU) Historical Prices
1,452 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.22 | 0.30 | 0.22 | 0.27 | 0.27 | +34.33% | 110,427,906 | 4.48 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -4.29% | 3,307,165 | 0.13 |
| Nov 09, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | +4.76% | 3,691,192 | 0.15 |
| Nov 06, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | +8.81% | 5,421,390 | 0.22 |
| Nov 05, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -18.91% | 6,421,780 | 0.26 |
| Nov 04, 2026 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -5.18% | 5,803,649 | 0.24 |
| Nov 03, 2026 | 0.23 | 0.29 | 0.23 | 0.25 | 0.25 | -0.40% | 17,726,199 | 0.74 |
| Nov 02, 2026 | 0.28 | 0.28 | 0.22 | 0.25 | 0.25 | -12.20% | 29,654,301 | 1.26 |
| Oct 30, 2026 | 0.57 | 0.62 | 0.25 | 0.29 | 0.29 | -22.64% | 470,883,719 | 29.39 |
| Oct 29, 2026 | 0.24 | 0.48 | 0.22 | 0.37 | 0.37 | +115.70% | 888,814,000 | 464.12 |
| Oct 28, 2026 | 0.18 | 0.24 | 0.17 | 0.17 | 0.17 | -3.37% | 11,474,120 | 6.61 |
| Oct 27, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -21.24% | 12,167,320 | 7.88 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -4.24% | 2,384,178 | 1.58 |
| Oct 23, 2026 | 0.41 | 0.41 | 0.24 | 0.24 | 0.24 | -42.44% | 5,307,029 | 3.72 |
| Oct 22, 2026 | 0.42 | 0.42 | 0.39 | 0.41 | 0.41 | -5.75% | 1,194,428 | 0.85 |
| Oct 21, 2026 | 0.45 | 0.46 | 0.42 | 0.44 | 0.44 | -5.43% | 1,245,746 | 0.90 |
| Oct 20, 2026 | 0.54 | 0.54 | 0.43 | 0.46 | 0.46 | -16.97% | 2,598,187 | 1.92 |
| Oct 19, 2026 | 0.61 | 0.62 | 0.54 | 0.55 | 0.55 | -6.10% | 7,481,639 | 6.03 |
| Oct 16, 2026 | 0.77 | 0.77 | 0.55 | 0.59 | 0.59 | -39.73% | 4,362,974 | 3.69 |
| Oct 15, 2026 | 1.00 | 1.11 | 0.85 | 0.98 | 0.98 | -3.07% | 5,857,332 | 5.26 |
| Oct 14, 2026 | 1.00 | 1.03 | 0.97 | 1.01 | 1.01 | +2.02% | 954,088 | 0.86 |
| Oct 13, 2026 | 1.00 | 1.03 | 0.94 | 0.99 | 0.99 | -0.70% | 1,334,950 | 1.21 |
| Oct 12, 2026 | 0.93 | 1.03 | 0.91 | 1.00 | 1.00 | +7.32% | 1,209,411 | 1.10 |
| Oct 09, 2026 | 0.96 | 0.96 | 0.87 | 0.93 | 0.93 | -4.62% | 2,288,290 | 2.13 |
| Oct 08, 2026 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | -5.44% | 1,710,378 | 1.59 |
| Oct 07, 2026 | 1.01 | 1.06 | 0.96 | 1.03 | 1.03 | -14.17% | 16,112,370 | 18.96 |
| Oct 06, 2026 | 1.06 | 1.23 | 1.05 | 1.20 | 1.20 | +7.14% | 9,525,722 | 13.50 |
| Oct 05, 2026 | 0.99 | 1.12 | 0.99 | 1.12 | 1.12 | +7.69% | 931,695 | 1.34 |
| Oct 02, 2026 | 0.99 | 1.06 | 0.96 | 1.04 | 1.04 | +1.96% | 2,931,496 | 4.47 |
| Oct 01, 2026 | 1.03 | 1.03 | 0.96 | 1.02 | 1.02 | +3.45% | 1,749,426 | 2.72 |
| Sep 30, 2026 | 0.94 | 1.04 | 0.92 | 0.99 | 0.99 | +5.01% | 4,146,836 | 7.17 |
| Sep 29, 2026 | 0.95 | 1.03 | 0.93 | 0.94 | 0.94 | -1.57% | 487,927 | 0.85 |
| Sep 28, 2026 | 1.01 | 1.03 | 0.93 | 0.95 | 0.95 | -3.64% | 1,201,153 | 2.12 |
| Sep 25, 2026 | 1.02 | 1.04 | 0.98 | 0.99 | 0.99 | -4.81% | 797,286 | 1.42 |
| Sep 24, 2026 | 1.05 | 1.05 | 0.94 | 1.04 | 1.04 | -1.89% | 1,155,092 | 2.11 |
| Sep 23, 2026 | 1.04 | 1.11 | 1.00 | 1.06 | 1.06 | +1.92% | 863,334 | 1.60 |
| Sep 22, 2026 | 1.00 | 1.09 | 0.99 | 1.04 | 1.04 | +0.97% | 2,535,284 | 4.99 |
| Sep 21, 2026 | 1.01 | 1.10 | 0.99 | 1.03 | 1.03 | 0.00% | 480,843 | 0.95 |
| Sep 18, 2026 | 0.94 | 1.10 | 0.94 | 1.03 | 1.03 | +9.57% | 905,396 | 1.82 |
| Sep 17, 2026 | 1.03 | 1.03 | 0.88 | 0.94 | 0.94 | -12.15% | 1,660,231 | 3.47 |
| Sep 16, 2026 | 1.12 | 1.14 | 1.04 | 1.07 | 1.07 | -10.83% | 1,661,171 | 3.68 |
| Sep 15, 2026 | 1.18 | 1.25 | 1.12 | 1.20 | 1.20 | -11.11% | 5,805,471 | 15.70 |
| Sep 14, 2026 | 1.94 | 1.95 | 1.28 | 1.35 | 1.35 | -47.06% | 1,391,986 | 3.81 |
| Sep 11, 2026 | 1.98 | 2.63 | 1.83 | 2.55 | 2.55 | +32.12% | 241,210 | 0.65 |
| Sep 10, 2026 | 1.65 | 2.07 | 1.50 | 1.93 | 1.93 | +14.88% | 409,325 | 1.10 |
| Sep 09, 2026 | 1.19 | 1.70 | 1.19 | 1.68 | 1.68 | +35.48% | 390,679 | 1.04 |
| Sep 08, 2026 | 1.26 | 1.30 | 1.12 | 1.24 | 1.24 | -4.62% | 206,785 | 0.54 |
| Sep 07, 2026 | 1.27 | 1.43 | 1.08 | 1.30 | 1.30 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.27 | 1.43 | 1.08 | 1.30 | 1.30 | +1.56% | 299,866 | 0.74 |
| Sep 03, 2026 | 1.40 | 1.59 | 1.02 | 1.28 | 1.28 | -11.72% | 492,042 | 1.22 |
