5 DAY PERFORMANCE
+600.00%
1 MONTH PERFORMANCE
+536.36%
3 MONTH PERFORMANCE
+42.20%
6 MONTH PERFORMANCE
-41.24%
YEAR-TO-DATE PERFORMANCE
-64.75%
1 YEAR PERFORMANCE
-66.99%
Nuburu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $0.05 | $0.04 (-11.11%) | $0.05 | $0.04 | 3.29 M | $1.28 M |
| 08/12/2026 | $0.05 | $0.05 (-11.76%) | $0.05 | $0.04 | 2.74 M | $1.44 M |
| 08/11/2026 | $0.05 | $0.05 (-3.92%) | $0.05 | $0.05 | 1.64 M | $1.56 M |
| 08/10/2026 | $0.06 | $0.05 (-10.91%) | $0.06 | $0.05 | 4.33 M | $1.56 M |
| 08/07/2026 | $0.06 | $0.05 (-8.47%) | $0.06 | $0.05 | 3.22 M | $1.72 M |
| 08/06/2026 | $0.07 | $0.06 (-13.85%) | $0.07 | $0.06 | 6.47 M | |
| 08/05/2026 | $0.06 | $0.06 (14.29%) | $0.08 | $0.05 | 11.60 M | |
| 08/04/2026 | $0.05 | $0.05 (3.92%) | $0.06 | $0.05 | 7.15 M | $1.69 M |
| 08/03/2026 | $0.05 | $0.06 (5.66%) | $0.06 | $0.04 | 7.09 M | $1.79 M |
| 07/31/2026 | $0.04 | $0.06 (47.37%) | $0.06 | $0.04 | 9.96 M | $1.79 M |
| 07/30/2026 | $0.04 | $0.04 (2.56%) | $0.04 | $0.04 | 1.94 M | |
| 07/29/2026 | $0.04 | $0.04 (-2.63%) | $0.05 | $0.04 | 6.82 M | |
| 07/28/2026 | $0.04 | $0.04 (-4.55%) | $0.04 | $0.04 | 2.79 M | $1.34 M |
| 07/27/2026 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 3.51 M | $1.40 M |
| 07/24/2026 | $0.05 | $0.04 (-10.2%) | $0.05 | $0.04 | 2.73 M | $1.40 M |
| 07/23/2026 | $0.04 | $0.05 (19.51%) | $0.05 | $0.04 | 9.18 M | $1.56 M |
| 07/22/2026 | $0.04 | $0.04 (2.44%) | $0.04 | $0.03 | 19.40 M | $1.34 M |
| 07/21/2026 | $0.07 | $0.04 (-38.46%) | $0.07 | $0.04 | 26.82 M | $1.28 M |
| 07/20/2026 | $0.05 | $0.07 (54.35%) | $0.08 | $0.03 | 61.68 M | $2.27 M |
| 07/17/2026 | $0.12 | $0.07 (-39.17%) | $0.12 | $0.07 | 39.42 M | $2.32 M |
| 07/16/2026 | $0.11 | $0.12 (6.19%) | $0.12 | $0.11 | 23.52 M | $3.82 M |
| 07/15/2026 | $0.13 | $0.12 (-5.51%) | $0.13 | $0.11 | 33.30 M | $3.83 M |
| 07/14/2026 | $0.12 | $0.13 (3.7%) | $0.13 | $0.12 | 35.69 M | $4.03 M |
| 07/13/2026 | $0.13 | $0.12 (-10.42%) | $0.14 | $0.12 | 70.59 M | $3.84 M |
| 07/10/2026 | $0.14 | $0.15 (3.35%) | $0.18 | $0.14 | 75.42 M | $4.73 M |
| 07/09/2026 | $0.13 | $0.14 (8.62%) | $0.15 | $0.13 | 17.44 M | $4.51 M |
| 07/08/2026 | $0.13 | $0.13 (3.45%) | $0.14 | $0.12 | 13.57 M | $4.21 M |
| 07/07/2026 | $0.14 | $0.13 (-7.92%) | $0.14 | $0.13 | 14.18 M | $4.05 M |
| 07/06/2026 | $0.13 | $0.14 (5.13%) | $0.14 | $0.12 | 41.47 M | $4.38 M |
| 07/02/2026 | $0.14 | $0.13 (-7.74%) | $0.14 | $0.12 | 16.02 M | $4.00 M |
| 07/01/2026 | $0.13 | $0.13 (0.55%) | $0.13 | $0.12 | 20.39 M | $4.06 M |
| 06/30/2026 | $0.14 | $0.13 (-8.76%) | $0.14 | $0.13 | 18.73 M | $4.09 M |
| 06/29/2026 | $0.14 | $0.14 (-3.47%) | $0.15 | $0.14 | 13.93 M | $4.44 M |
| 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 | $5.81 M |
| 05/29/2026 | $0.19 | $0.18 (-6.13%) | $0.19 | $0.18 | 17.29 M | $5.66 M |
| 05/28/2026 | $0.21 | $0.19 (-10.48%) | $0.21 | $0.19 | 21.89 M | $6.00 M |
| 05/27/2026 | $0.19 | $0.20 (2.19%) | $0.20 | $0.19 | 25.00 M | $6.25 M |
| 05/26/2026 | $0.20 | $0.18 (-8.37%) | $0.20 | $0.18 | 13.27 M | $5.87 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.
