5 DAY PERFORMANCE
+22.81%
1 MONTH PERFORMANCE
+46.98%
3 MONTH PERFORMANCE
-41.24%
6 MONTH PERFORMANCE
-78.13%
YEAR-TO-DATE PERFORMANCE
-64.75%
1 YEAR PERFORMANCE
-60.06%
Nuburu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.22 | $0.21 (-4.91%) | $0.23 | $0.21 | 11.00 M | $6.79 M |
| 05/12/2026 | $0.24 | $0.23 (-3.26%) | $0.24 | $0.22 | 8.51 M | $7.29 M |
| 05/11/2026 | $0.22 | $0.24 (6.9%) | $0.24 | $0.22 | 11.51 M | $7.66 M |
| 05/08/2026 | $0.25 | $0.23 (-7.43%) | $0.25 | $0.22 | 13.61 M | $7.28 M |
| 05/07/2026 | $0.25 | $0.25 (-1.72%) | $0.25 | $0.23 | 16.07 M | $7.84 M |
| 05/06/2026 | $0.27 | $0.25 (-6.48%) | $0.27 | $0.25 | 17.82 M | $8.06 M |
| 05/05/2026 | $0.28 | $0.28 (-1.1%) | $0.29 | $0.27 | 13.34 M | $8.94 M |
| 05/04/2026 | $0.30 | $0.30 (2.95%) | $0.31 | $0.29 | 10.41 M | $9.70 M |
| 05/01/2026 | $0.30 | $0.30 (-1.19%) | $0.31 | $0.29 | 11.98 M | $9.55 M |
| 04/30/2026 | $0.26 | $0.32 (21.49%) | $0.32 | $0.26 | 22.19 M | $10.21 M |
| 04/29/2026 | $0.30 | $0.27 (-8.24%) | $0.30 | $0.27 | 15.29 M | $8.67 M |
| 04/28/2026 | $0.27 | $0.30 (12.48%) | $0.32 | $0.27 | 34.82 M | $9.61 M |
| 04/27/2026 | $0.29 | $0.28 (-4.28%) | $0.31 | $0.27 | 31.70 M | $8.92 M |
| 04/24/2026 | $0.37 | $0.31 (-14.01%) | $0.37 | $0.30 | 78.64 M | $10.03 M |
| 04/23/2026 | $0.32 | $0.37 (15.24%) | $0.44 | $0.32 | 369.52 M | $11.82 M |
| 04/22/2026 | $0.24 | $0.28 (15.16%) | $0.31 | $0.24 | 73.86 M | $8.97 M |
| 04/21/2026 | $0.20 | $0.26 (28.18%) | $0.29 | $0.20 | 142.27 M | $8.30 M |
| 04/20/2026 | $0.20 | $0.20 (0%) | $0.21 | $0.20 | 10.62 M | $6.38 M |
| 04/17/2026 | $0.20 | $0.20 (-0.25%) | $0.22 | $0.20 | 14.70 M | $6.40 M |
| 04/16/2026 | $0.21 | $0.20 (-4.41%) | $0.21 | $0.20 | 14.62 M | $6.43 M |
| 04/15/2026 | $0.20 | $0.22 (8.02%) | $0.22 | $0.20 | 29.51 M | $7.00 M |
| 04/14/2026 | $0.19 | $0.20 (7.11%) | $0.21 | $0.19 | 20.69 M | $6.49 M |
| 04/13/2026 | $0.19 | $0.19 (-0.16%) | $0.19 | $0.19 | 19.32 M | $6.08 M |
| 04/10/2026 | $0.22 | $0.19 (-10.27%) | $0.22 | $0.19 | 39.84 M | $6.16 M |
| 04/09/2026 | $0.19 | $0.21 (10.52%) | $0.22 | $0.19 | 48.53 M | $6.71 M |
| 04/08/2026 | $0.19 | $0.19 (-2.38%) | $0.21 | $0.18 | 68.63 M | $6.02 M |
| 04/07/2026 | $0.17 | $0.18 (5.32%) | $0.18 | $0.17 | 13.52 M | $5.75 M |
| 04/06/2026 | $0.18 | $0.18 (-2.71%) | $0.19 | $0.17 | 17.08 M | $5.61 M |
| 04/02/2026 | $0.17 | $0.18 (8.1%) | $0.19 | $0.16 | 16.98 M | $5.75 M |
| 04/01/2026 | $0.18 | $0.17 (-2.64%) | $0.18 | $0.17 | 16.34 M | $5.53 M |
| 03/31/2026 | $0.17 | $0.18 (4.97%) | $0.20 | $0.16 | 87.75 M | $5.66 M |
| 03/30/2026 | $0.17 | $0.16 (-7.59%) | $0.17 | $0.15 | 17.86 M | $5.01 M |
| 03/27/2026 | $0.18 | $0.17 (-0.46%) | $0.18 | $0.17 | 16.90 M | $19.17 M |
| 03/26/2026 | $0.18 | $0.18 (-0.49%) | $0.19 | $0.17 | 26.36 M | $20.18 M |
| 03/25/2026 | $0.20 | $0.18 (-8.31%) | $0.20 | $0.18 | 83.74 M | $19.97 M |
| 03/24/2026 | $0.19 | $0.18 (-4.68%) | $0.19 | $0.17 | 22.16 M | $19.67 M |
| 03/23/2026 | $0.20 | $0.19 (-8.38%) | $0.20 | $0.18 | 29.16 M | $20.51 M |
| 03/20/2026 | $0.19 | $0.21 (7.18%) | $0.22 | $0.18 | 72.58 M | $22.60 M |
| 03/19/2026 | $0.20 | $0.18 (-9.28%) | $0.20 | $0.17 | 49.32 M | $19.41 M |
| 03/18/2026 | $0.20 | $0.19 (-5.38%) | $0.22 | $0.19 | 158.61 M | $20.85 M |
| 03/17/2026 | $0.19 | $0.17 (-11.93%) | $0.19 | $0.17 | 22.82 M | $18.56 M |
| 03/16/2026 | $0.22 | $0.19 (-10.84%) | $0.22 | $0.19 | 19.50 M | $21.13 M |
| 03/13/2026 | $0.25 | $0.23 (-8.84%) | $0.25 | $0.22 | 18.11 M | $25.01 M |
| 03/12/2026 | $0.24 | $0.25 (4.65%) | $0.25 | $0.23 | 17.96 M | $27.42 M |
| 03/11/2026 | $0.25 | $0.24 (-4.83%) | $0.25 | $0.23 | 24.96 M | $26.16 M |
| 03/10/2026 | $0.28 | $0.27 (-6.42%) | $0.28 | $0.27 | 17.51 M | $29.10 M |
| 03/09/2026 | $0.31 | $0.28 (-8.19%) | $0.31 | $0.27 | 55.06 M | $31.23 M |
| 03/06/2026 | $0.29 | $0.30 (3.18%) | $0.31 | $0.27 | 22.70 M | $32.72 M |
| 03/05/2026 | $0.29 | $0.29 (-0.8%) | $0.32 | $0.28 | 29.06 M | $31.30 M |
| 03/04/2026 | $0.36 | $0.31 (-14.52%) | $0.37 | $0.31 | 129.65 M | $33.78 M |
| 03/03/2026 | $0.25 | $0.28 (11.06%) | $0.32 | $0.25 | 62.26 M | $30.85 M |
| 03/02/2026 | $0.39 | $0.28 (-28.22%) | $0.45 | $0.25 | 24.76 M | $30.73 M |
| 02/27/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.68 M |
| 02/26/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.30 M |
| 02/25/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.30 M |
| 02/24/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.30 M |
| 02/23/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.30 M |
| 02/20/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.30 M |
| 02/19/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.30 M |
| 02/18/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.30 M |
| 02/17/2026 | $0.48 | $0.48 (0%) | $0.48 | $0.48 | 0 | $52.30 M |
| 02/13/2026 | $0.55 | $0.48 (-12.86%) | $0.55 | $0.47 | 22.78 M | $52.30 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.
