5 DAY PERFORMANCE
+89.96%
1 MONTH PERFORMANCE
+48.94%
3 MONTH PERFORMANCE
+60.27%
6 MONTH PERFORMANCE
-68.74%
YEAR-TO-DATE PERFORMANCE
-64.75%
1 YEAR PERFORMANCE
-83.13%
Nuburu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.14 | $0.14 (1.44%) | $0.15 | $0.14 | 10.89 M | $4.50 M |
| 06/25/2026 | $0.15 | $0.14 (-3.81%) | $0.15 | $0.14 | 24.29 M | $4.51 M |
| 06/24/2026 | $0.15 | $0.15 (-2.47%) | $0.15 | $0.14 | 13.63 M | $4.67 M |
| 06/23/2026 | $0.15 | $0.15 (-3.34%) | $0.16 | $0.15 | 15.30 M | $4.70 M |
| 06/22/2026 | $0.17 | $0.16 (-4.6%) | $0.17 | $0.16 | 18.91 M | $5.03 M |
| 06/18/2026 | $0.16 | $0.16 (1.86%) | $0.17 | $0.15 | 25.01 M | $5.25 M |
| 06/17/2026 | $0.15 | $0.17 (8.46%) | $0.17 | $0.15 | 45.93 M | $5.36 M |
| 06/16/2026 | $0.15 | $0.15 (-1.28%) | $0.15 | $0.14 | 22.12 M | $4.69 M |
| 06/15/2026 | $0.15 | $0.15 (0.4%) | $0.16 | $0.15 | 17.84 M | $4.83 M |
| 06/12/2026 | $0.15 | $0.15 (-0.47%) | $0.16 | $0.15 | 26.29 M | $4.76 M |
| 06/11/2026 | $0.15 | $0.16 (7.72%) | $0.16 | $0.14 | 33.08 M | $5.03 M |
| 06/10/2026 | $0.15 | $0.15 (-2.36%) | $0.16 | $0.14 | 27.64 M | $4.63 M |
| 06/09/2026 | $0.16 | $0.15 (-6.41%) | $0.16 | $0.14 | 30.17 M | $4.71 M |
| 06/08/2026 | $0.17 | $0.16 (-3.33%) | $0.17 | $0.16 | 22.80 M | $5.18 M |
| 06/05/2026 | $0.17 | $0.16 (-5.38%) | $0.17 | $0.15 | 34.90 M | $5.11 M |
| 06/04/2026 | $0.20 | $0.17 (-14.31%) | $0.21 | $0.17 | 144.26 M | $5.43 M |
| 06/03/2026 | $0.17 | $0.18 (6.79%) | $0.20 | $0.16 | 66.11 M | $5.88 M |
| 06/02/2026 | $0.18 | $0.17 (-5.17%) | $0.18 | $0.17 | 17.97 M | $5.50 M |
| 06/01/2026 | $0.18 | $0.18 (0.28%) | $0.20 | $0.17 | 49.98 M | $21.54 M |
| 05/29/2026 | $0.19 | $0.18 (-6.13%) | $0.19 | $0.18 | 17.29 M | $20.99 M |
| 05/28/2026 | $0.21 | $0.19 (-10.48%) | $0.21 | $0.19 | 21.89 M | $22.23 M |
| 05/27/2026 | $0.19 | $0.20 (2.19%) | $0.20 | $0.19 | 25.00 M | $23.15 M |
| 05/26/2026 | $0.20 | $0.18 (-8.37%) | $0.20 | $0.18 | 13.27 M | $21.75 M |
| 05/22/2026 | $0.19 | $0.20 (5.58%) | $0.20 | $0.19 | 15.21 M | $23.28 M |
| 05/21/2026 | $0.20 | $0.19 (-6.93%) | $0.20 | $0.18 | 19.99 M | $21.92 M |
| 05/20/2026 | $0.19 | $0.19 (4.69%) | $0.20 | $0.18 | 8.95 M | $22.97 M |
| 05/19/2026 | $0.19 | $0.19 (0.79%) | $0.19 | $0.18 | 6.68 M | $22.59 M |
| 05/18/2026 | $0.20 | $0.19 (-5.77%) | $0.20 | $0.18 | 8.81 M | $22.39 M |
| 05/15/2026 | $0.19 | $0.20 (7.88%) | $0.20 | $0.18 | 10.31 M | $24.12 M |
| 05/14/2026 | $0.21 | $0.20 (-5.56%) | $0.21 | $0.18 | 19.87 M | $23.91 M |
| 05/13/2026 | $0.22 | $0.22 (-0.18%) | $0.23 | $0.21 | 11.90 M | $25.62 M |
| 05/12/2026 | $0.24 | $0.23 (-3.26%) | $0.24 | $0.22 | 8.51 M | $27.01 M |
| 05/11/2026 | $0.22 | $0.24 (6.9%) | $0.24 | $0.22 | 11.51 M | $28.37 M |
| 05/08/2026 | $0.25 | $0.23 (-7.43%) | $0.25 | $0.22 | 13.61 M | $26.96 M |
| 05/07/2026 | $0.25 | $0.25 (-1.72%) | $0.25 | $0.23 | 16.07 M | $29.05 M |
| 05/06/2026 | $0.27 | $0.25 (-6.48%) | $0.27 | $0.25 | 17.82 M | $29.85 M |
| 05/05/2026 | $0.28 | $0.28 (-1.1%) | $0.29 | $0.27 | 13.34 M | $33.10 M |
| 05/04/2026 | $0.30 | $0.30 (2.95%) | $0.31 | $0.29 | 10.41 M | $35.94 M |
| 05/01/2026 | $0.30 | $0.30 (-1.19%) | $0.31 | $0.29 | 11.98 M | $35.39 M |
| 04/30/2026 | $0.26 | $0.32 (21.49%) | $0.32 | $0.26 | 22.19 M | $37.83 M |
| 04/29/2026 | $0.30 | $0.27 (-8.24%) | $0.30 | $0.27 | 15.29 M | $32.12 M |
| 04/28/2026 | $0.27 | $0.30 (12.48%) | $0.32 | $0.27 | 34.82 M | $35.60 M |
| 04/27/2026 | $0.29 | $0.28 (-4.28%) | $0.31 | $0.27 | 31.70 M | $33.04 M |
| 04/24/2026 | $0.37 | $0.31 (-14.01%) | $0.37 | $0.30 | 78.64 M | $37.16 M |
| 04/23/2026 | $0.32 | $0.37 (15.24%) | $0.44 | $0.32 | 369.52 M | $43.80 M |
| 04/22/2026 | $0.24 | $0.28 (15.16%) | $0.31 | $0.24 | 73.86 M | $33.23 M |
| 04/21/2026 | $0.20 | $0.26 (28.18%) | $0.29 | $0.20 | 142.27 M | $30.76 M |
| 04/20/2026 | $0.20 | $0.20 (0%) | $0.21 | $0.20 | 10.62 M | $23.65 M |
| 04/17/2026 | $0.20 | $0.20 (-0.25%) | $0.22 | $0.20 | 14.70 M | $23.70 M |
| 04/16/2026 | $0.21 | $0.20 (-4.41%) | $0.21 | $0.20 | 14.62 M | $23.82 M |
| 04/15/2026 | $0.20 | $0.22 (8.02%) | $0.22 | $0.20 | 29.51 M | $25.95 M |
| 04/14/2026 | $0.19 | $0.20 (7.11%) | $0.21 | $0.19 | 20.69 M | $24.06 M |
| 04/13/2026 | $0.19 | $0.19 (-0.16%) | $0.19 | $0.19 | 19.32 M | $22.52 M |
| 04/10/2026 | $0.22 | $0.19 (-10.27%) | $0.22 | $0.19 | 39.84 M | $22.82 M |
| 04/09/2026 | $0.19 | $0.21 (10.52%) | $0.22 | $0.19 | 48.53 M | $24.85 M |
| 04/08/2026 | $0.19 | $0.19 (-2.38%) | $0.21 | $0.18 | 68.63 M | $22.30 M |
| 04/07/2026 | $0.17 | $0.18 (5.32%) | $0.18 | $0.17 | 13.52 M | $21.32 M |
| 04/06/2026 | $0.18 | $0.18 (-2.71%) | $0.19 | $0.17 | 17.08 M | $20.78 M |
| 04/02/2026 | $0.17 | $0.18 (8.1%) | $0.19 | $0.16 | 16.98 M | $21.30 M |
| 04/01/2026 | $0.18 | $0.17 (-2.64%) | $0.18 | $0.17 | 16.34 M | $20.49 M |
| 03/31/2026 | $0.17 | $0.18 (4.97%) | $0.20 | $0.16 | 87.75 M | $20.96 M |
| 03/30/2026 | $0.17 | $0.16 (-7.59%) | $0.17 | $0.15 | 17.86 M | $18.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
