BURU
NUBURU (BURU)
NYSE
$1.05+$0.005 (+0.48%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $9.6M
    Market Cap
  • -97.66%
    1-Year Change
  • Specialty Industrial Machinery
    Industry
  • 1 Month
    -27.78%
    Low Price$0.94
    High Price$1.35
  • 3 Months
    -79.23%
    Low Price$1.44
    High Price$1.35
  • 1 Year
    -97.66%
    Low Price$1.44
    High Price$1.35
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
0.99
1.06
0.96
1.04
+1.96%
2,931,496
10/01/2026
1.03
1.03
0.96
1.02
+3.44%
1,812,365
09/30/2026
0.94
1.04
0.92
0.99
+4.92%
4,146,836
09/29/2026
0.95
1.03
0.93
0.94
-1.53%
487,927
09/28/2026
1.01
1.03
0.93
0.95
-3.59%
1,201,153
09/25/2026
1.02
1.04
0.98
0.99
-4.81%
797,286
09/24/2026
1.05
1.05
0.94
1.04
-1.89%
1,155,092
09/23/2026
1.04
1.11
1.00
1.06
+1.92%
863,334
09/22/2026
1.00
1.09
0.99
1.04
+0.97%
2,535,284
09/21/2026
1.01
1.10
0.99
1.03
0.00%
480,843
09/18/2026
0.94
1.10
0.94
1.03
+9.57%
905,196
09/17/2026
1.03
1.03
0.88
0.94
-12.15%
1,670,143
09/16/2026
1.12
1.14
1.04
1.07
-10.83%
1,661,171
09/15/2026
1.18
1.25
1.12
1.20
-11.11%
5,805,471
09/14/2026
1.94
1.95
1.28
1.35
-6.25%
1,391,986
09/02/2026
1:40 Split
09/01/2026
1.60
1.64
1.28
1.44
-10.00%
11,291,646
08/31/2026
1.60
1.72
1.51
1.60
0.00%
1,580,582
08/28/2026
1.52
1.64
1.48
1.60
+0.76%
873,147
08/27/2026
1.56
1.64
1.48
1.59
+1.28%
2,139,518
08/26/2026
1.60
1.68
1.48
1.57
-2.00%
1,500,837
08/25/2026
1.76
1.76
1.58
1.60
-7.11%
2,015,953
08/24/2026
1.62
1.76
1.54
1.72
+1.56%
2,872,104
08/21/2026
1.80
1.81
1.52
1.70
+1.19%
5,894,227
08/20/2026
1.80
1.90
1.52
1.68
-3.01%
5,916,404
08/19/2026
1.45
1.96
1.44
1.73
+18.36%
3,784,879
08/18/2026
1.32
1.66
1.31
1.46
-5.19%
3,325,651
08/17/2026
1.59
1.74
1.50
1.54
-3.02%
2,151,943
08/14/2026
1.62
1.78
1.58
1.59
-0.75%
4,881,496
08/14/2026
-$1.60 Earnings
08/13/2026
1.80
2.04
1.60
1.60
-11.11%
3,287,425
08/12/2026
2.06
2.06
1.68
1.80
-8.16%
2,736,689
08/11/2026
2.04
2.13
1.85
1.96
+1.03%
1,641,111
08/10/2026
2.20
2.28
1.90
1.94
-10.31%
4,327,930
08/07/2026
2.37
2.50
2.05
2.16
-3.44%
3,216,143
08/06/2026
2.60
2.76
2.20
2.24
-12.16%
6,467,839
08/05/2026
2.24
3.04
2.08
2.55
+20.28%
11,600,979
08/04/2026
2.04
2.32
1.80
2.12
-5.36%
7,145,624
08/03/2026
2.10
2.46
1.73
2.24
+0.90%
7,086,887
07/31/2026
1.51
2.56
1.47
2.22
+38.75%
9,964,913
07/30/2026
1.54
1.72
1.44
1.60
+9.59%
1,942,375
07/29/2026
1.52
1.84
1.41
1.46
-12.05%
6,815,317
07/28/2026
1.76
1.78
1.45
1.66
-5.74%
2,789,051
07/27/2026
1.78
1.78
1.61
1.76
-0.84%
3,505,704
07/24/2026
1.96
1.99
1.72
1.78
-9.39%
2,732,956
07/23/2026
1.63
2.04
1.48
1.96
+18.07%
9,181,864
07/22/2026
1.65
1.76
1.25
1.66
+3.23%
19,402,595
07/21/2026
2.60
2.60
1.60
1.61
-43.70%
26,821,464
07/20/2026
1.83
3.00
1.24
2.86
-1.79%
61,681,653
07/17/2026
4.80
4.80
2.88
2.91
-39.21%
39,417,291
07/16/2026
4.51
4.97
4.48
4.78
-0.25%
23,515,383
07/15/2026
5.06
5.06
4.50
4.80
-4.99%
33,295,763
07/14/2026
4.87
5.10
4.70
5.05
+4.90%
35,692,985
07/13/2026
5.37
5.51
4.80
4.81
-18.77%
70,581,122
07/10/2026
5.73
7.00
5.63
5.92
+4.89%
75,424,063
07/09/2026
5.20
5.80
5.13
5.65
+6.97%
17,438,949
07/08/2026
5.10
5.40
4.94
5.28
+4.10%
13,570,101
07/07/2026
5.51
5.54
5.06
5.07
-7.58%
14,179,038
07/06/2026
5.22
5.71
4.98
5.49
+9.58%
41,467,650
07/02/2026
5.43
5.60
4.96
5.01
-1.57%
16,019,209
07/01/2026
5.06
5.28
4.60
5.09
-0.70%
20,392,169
06/30/2026
5.62
5.63
5.00
5.12
-7.84%
18,733,973
06/29/2026
5.76
5.92
5.40
5.56
-1.42%
13,934,095
06/26/2026
5.56
5.93
5.51
5.64
-0.28%
10,888,564
06/25/2026
5.88
6.07
5.42
5.66
-3.35%
24,287,540
06/24/2026
6.00
6.10
5.68
5.85
-0.75%
13,628,598
06/23/2026
6.10
6.28
5.84
5.90
-6.47%
15,295,675
06/22/2026
6.61
6.89
6.28
6.30
-4.19%
18,912,555
06/18/2026
6.46
6.63
6.04
6.58
-2.08%
25,007,406
06/17/2026
6.20
6.88
5.91
6.72
+14.29%
45,928,603
06/16/2026
5.96
6.00
5.64
5.88
-2.78%
22,119,174
06/15/2026
6.02
6.30
5.90
6.05
+1.27%
17,837,063
06/12/2026
6.00
6.31
5.88
5.97
-5.33%
26,289,858
06/11/2026
5.86
6.32
5.48
6.31
+8.68%
33,082,997
06/10/2026
5.94
6.24
5.74
5.80
-1.63%
27,641,784
06/09/2026
6.30
6.40
5.66
5.90
-9.17%
30,172,288
06/08/2026
6.72
6.72
6.22
6.50
+1.50%
22,795,233
06/05/2026
6.76
6.84
6.09
6.40
-5.88%
34,902,602
06/04/2026
7.94
8.26
6.76
6.80
-7.66%
144,237,076
06/03/2026
6.90
8.16
6.57
7.36
+6.72%
66,102,997
06/02/2026
7.28
7.28
6.86
6.90
-5.32%
17,970,058
06/01/2026
7.27
7.89
6.94
7.29
+2.65%
49,977,286
05/29/2026
7.56
7.57
7.04
7.10
-5.59%
17,289,802
05/28/2026
8.40
8.40
7.42
7.52
-3.98%
21,874,182
05/27/2026
7.66
8.00
7.41
7.83
+6.41%
24,976,865
05/26/2026
8.03
8.03
7.35
7.36
-6.55%
13,266,418
05/22/2026
7.46
8.00
7.42
7.88
+6.20%
15,213,702
05/21/2026
7.97
8.00
7.27
7.42
-4.58%
19,812,794
05/21/2026
-$0.40 Earnings
05/20/2026
7.42
7.85
7.20
7.77
+1.67%
8,946,533
05/19/2026
7.58
7.64
7.20
7.64
+0.90%
6,683,605
05/18/2026
8.04
8.05
7.39
7.58
-7.16%
8,734,152
05/15/2026
7.56
8.16
7.21
8.16
+0.89%
10,311,672
05/14/2026
8.56
8.56
7.20
8.09
-6.69%
19,867,805
05/13/2026
8.68
9.20
8.20
8.67
-5.16%
11,896,721
05/12/2026
9.45
9.51
8.72
9.14
-4.79%
8,509,052
05/11/2026
8.98
9.72
8.90
9.60
+5.26%
11,509,845
05/08/2026
9.85
9.96
8.84
9.12
-7.20%
13,608,146
05/07/2026
10.00
10.00
9.13
9.83
-2.69%
16,067,569
05/06/2026
10.80
10.96
9.88
10.10
-9.82%
17,818,966