5 DAY PERFORMANCE
-73.08%
1 MONTH PERFORMANCE
-83.33%
3 MONTH PERFORMANCE
-95.04%
6 MONTH PERFORMANCE
-96.67%
YEAR-TO-DATE PERFORMANCE
-99.12%
1 YEAR PERFORMANCE
-99.70%
Nuburu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.97 | $0.97 (0.41%) | $1.01 | $0.95 | 1.71 M | $777.14 K |
| 10/07/2026 | $1.01 | $1.03 (1.98%) | $1.06 | $0.96 | 16.11 M | $821.74 K |
| 10/06/2026 | $1.06 | $1.20 (13.21%) | $1.23 | $1.05 | 9.53 M | $957.37 K |
| 10/05/2026 | $0.99 | $1.12 (13.13%) | $1.12 | $0.99 | 954.60 K | $893.54 K |
| 10/02/2026 | $0.99 | $1.04 (5.52%) | $1.06 | $0.96 | 2.93 M | $829.72 K |
| 10/01/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.96 | 1.81 M | $813.76 K |
| 09/30/2026 | $0.94 | $0.99 (4.92%) | $1.04 | $0.92 | 4.15 M | $786.72 K |
| 09/29/2026 | $0.95 | $0.94 (-1.55%) | $1.03 | $0.93 | 487.93 K | $749.86 K |
| 09/28/2026 | $1.01 | $0.95 (-5.5%) | $1.03 | $0.93 | 1.20 M | $761.51 K |
| 09/25/2026 | $1.02 | $0.99 (-2.94%) | $1.04 | $0.98 | 797.29 K | $789.83 K |
| 09/24/2026 | $1.05 | $1.04 (-0.95%) | $1.05 | $0.94 | 1.16 M | $829.72 K |
| 09/23/2026 | $1.04 | $1.06 (1.92%) | $1.11 | $1.00 | 863.33 K | $845.68 K |
| 09/22/2026 | $1.00 | $1.04 (4%) | $1.09 | $0.99 | 2.54 M | $829.72 K |
| 09/21/2026 | $1.01 | $1.03 (1.98%) | $1.10 | $0.99 | 480.84 K | $821.74 K |
| 09/18/2026 | $0.94 | $1.03 (9.57%) | $1.10 | $0.94 | 905.40 K | $821.74 K |
| 09/17/2026 | $1.02 | $0.94 (-7.84%) | $1.03 | $0.88 | 1.67 M | $749.94 K |
| 09/16/2026 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.04 | 1.66 M | $853.65 K |
| 09/15/2026 | $1.18 | $1.20 (1.69%) | $1.25 | $1.12 | 5.81 M | $957.37 K |
| 09/14/2026 | $1.94 | $1.35 (-30.41%) | $1.95 | $1.27 | 1.39 M | $1.08 M |
| 09/11/2026 | $1.98 | $2.55 (28.79%) | $2.63 | $1.83 | 241.21 K | $2.03 M |
| 09/10/2026 | $1.65 | $1.93 (16.97%) | $2.07 | $1.50 | 409.33 K | $1.54 M |
| 09/09/2026 | $1.19 | $1.68 (41.18%) | $1.70 | $1.19 | 390.68 K | $1.34 M |
| 09/08/2026 | $1.26 | $1.24 (-1.59%) | $1.30 | $1.12 | 206.79 K | $989.28 K |
| 09/04/2026 | $1.27 | $1.30 (2.36%) | $1.43 | $1.08 | 299.87 K | $1.04 M |
| 09/03/2026 | $1.40 | $1.29 (-7.86%) | $1.59 | $1.02 | 492.04 K | $1.03 M |
| 09/02/2026 | $1.50 | $1.45 (-3.33%) | $2.95 | $0.85 | 302.17 K | $1.16 M |
| 09/01/2026 | $1.60 | $1.41 (-11.88%) | $1.64 | $1.28 | 11.29 M | $1.12 M |
| 08/31/2026 | $1.60 | $1.60 (0%) | $1.72 | $1.51 | 1.58 M | $1.28 M |
| 08/28/2026 | $1.52 | $1.60 (5.26%) | $1.64 | $1.48 | 21.83 K | $1.28 M |
| 08/27/2026 | $1.56 | $1.59 (1.92%) | $1.64 | $1.48 | 2.14 M | $1.27 M |
| 08/26/2026 | $1.60 | $1.57 (-1.88%) | $1.68 | $1.48 | 1.50 M | $1.25 M |
| 08/25/2026 | $1.76 | $1.60 (-9.09%) | $1.76 | $1.58 | 2.02 M | $1.28 M |
| 08/24/2026 | $1.62 | $1.76 (8.64%) | $1.76 | $1.54 | 114.88 M | $1.40 M |
| 08/21/2026 | $1.80 | $1.70 (-5.56%) | $1.81 | $1.52 | 5.89 M | $1.36 M |
| 08/20/2026 | $1.80 | $1.69 (-6.11%) | $1.90 | $1.52 | 5.92 M | $1.35 M |
| 08/19/2026 | $1.45 | $1.73 (19.31%) | $1.96 | $1.44 | 3.78 M | $1.38 M |
| 08/18/2026 | $1.32 | $1.46 (10.61%) | $1.66 | $1.31 | 3.33 M | $1.16 M |
| 08/17/2026 | $1.59 | $1.54 (-3.14%) | $1.74 | $1.50 | 54.05 K | $1.23 M |
| 08/13/2026 | $1.80 | $1.60 (-11.11%) | $2.04 | $1.60 | 82.20 K | $1.28 M |
| 08/12/2026 | $2.04 | $1.80 (-11.76%) | $2.04 | $1.68 | 68.42 K | $1.44 M |
| 08/11/2026 | $2.04 | $1.96 (-3.92%) | $2.12 | $1.84 | 41.03 K | $1.56 M |
| 08/10/2026 | $2.20 | $1.96 (-10.91%) | $2.28 | $1.92 | 108.25 K | $1.56 M |
| 08/07/2026 | $2.36 | $2.16 (-8.47%) | $2.52 | $2.04 | 80.40 K | $1.72 M |
| 08/06/2026 | $2.60 | $2.24 (-13.85%) | $2.76 | $2.20 | 161.70 K | $1.79 M |
| 08/05/2026 | $2.24 | $2.56 (14.29%) | $3.04 | $2.08 | 290.03 K | $2.04 M |
| 08/04/2026 | $2.04 | $2.12 (3.92%) | $2.32 | $1.80 | 178.64 K | $1.69 M |
| 08/03/2026 | $2.12 | $2.24 (5.66%) | $2.44 | $1.72 | 177.17 K | $1.79 M |
| 07/31/2026 | $1.52 | $2.24 (47.37%) | $2.56 | $1.48 | 249.12 K | $1.79 M |
| 07/30/2026 | $1.56 | $1.60 (2.56%) | $1.72 | $1.44 | 48.56 K | $1.28 M |
| 07/29/2026 | $1.52 | $1.48 (-2.63%) | $1.84 | $1.40 | 170.38 K | $1.18 M |
| 07/28/2026 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.44 | 69.73 K | $1.34 M |
| 07/27/2026 | $1.76 | $1.76 (0%) | $1.80 | $1.60 | 87.64 K | $1.40 M |
| 07/24/2026 | $1.96 | $1.76 (-10.2%) | $2.00 | $1.72 | 68.33 K | $1.40 M |
| 07/23/2026 | $1.64 | $1.96 (19.51%) | $2.04 | $1.48 | 229.55 K | $1.56 M |
| 07/22/2026 | $1.64 | $1.68 (2.44%) | $1.76 | $1.24 | 485.07 K | $1.34 M |
| 07/21/2026 | $2.60 | $1.60 (-38.46%) | $2.60 | $1.60 | 670.54 K | $1.28 M |
| 07/20/2026 | $1.84 | $2.84 (54.35%) | $3.00 | $1.24 | 1.54 M | $2.27 M |
| 07/17/2026 | $4.80 | $2.92 (-39.17%) | $4.80 | $2.88 | 985.43 K | $2.33 M |
| 07/16/2026 | $4.52 | $4.80 (6.19%) | $4.96 | $4.48 | 587.89 K | $3.83 M |
| 07/15/2026 | $5.08 | $4.80 (-5.51%) | $5.08 | $4.52 | 832.40 K | $3.83 M |
| 07/14/2026 | $4.87 | $5.05 (3.7%) | $5.10 | $4.70 | 892.33 K | $4.03 M |
| 07/13/2026 | $5.37 | $4.81 (-10.43%) | $5.51 | $4.80 | 1.76 M | $3.84 M |
| 07/10/2026 | $5.73 | $5.92 (3.32%) | $7.00 | $5.63 | 1.89 M | $4.72 M |
| 07/09/2026 | $5.20 | $5.65 (8.65%) | $5.80 | $5.13 | 435.97 K | $4.51 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.
