MetaCap

Nuburu Stock Price History

NYSE: BURUMiscellaneousIndustrial Machinery/ComponentsUSD

0.9295-0.0446 (-4.58%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

BURU price history at a glance

The price history for Nuburu (BURU) on this page begins on October 19, 2020, when the stock closed at $1,924.00; it most recently closed at $0.9295 on October 5, 2026. The highest price in this record is $2,800.00, reached on January 30, 2023; the latest close is 100.0% below that peak. Across the 5 complete calendar years in the table, BURU finished higher in 0 and lower in 5. Its best year was 2021 (-5.3%) and its worst was 2023 (-98.2%).

Over roughly 6 years the share price changed -100.0%, a -72.2% compound annual price return (excluding dividends). In the last 12 months alone, BURU has lost 59.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$2,800.00
Date of high
Jan 30, 2023
Low since 2020
$0.031
Date of low
Jul 20, 2026
52-week high
$109.80
52-week low
$0.85
Last close
$0.9295

BURU returns

1 week

-10.63%

1 month

-31.15%

3 months

+528.04%

6 months

+381.61%

Year to date

+16.92%

1 year

-59.76%

3 years

-98.41%

5 years

-99.95%

BURU price return, excluding dividends.

BURU annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.9295-7.05%
20251.00-71.35%
20243.49-88.37%
202330.00-98.20%
20221,666.00-15.35%
20211,968.00-5.29%
2020*2,078.00+8.00%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

BURU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.95790.95790.870.9295-4.58%
0.97011.010.950.9741-5.43%
1.011.060.95551.03-14.17%
1.061.231.051.20+7.14%
0.991.120.9851.12+7.69%
0.9861.060.9581.04+1.96%
1.031.030.9611.02+3.45%
0.941.040.9170.986+4.89%
0.9551.030.9260.94-1.57%
1.011.030.9340.955-3.54%
1.021.040.980.99-4.81%
1.051.050.941.04-1.89%
1.041.111.001.06+1.92%
1.001.090.991.04+0.97%
1.011.100.991.030.00%
0.941.100.941.03+9.57%
1.031.030.880.94-12.15%
1.121.141.041.07-10.83%
1.181.251.121.20-11.11%
1.941.951.281.35+3650.00%
0.040.0410.0320.036-10.00%
0.040.0430.0380.040.00%
0.0380.0410.0370.040.00%
0.0390.0410.0370.04+2.56%
0.040.0420.0370.039-2.50%
0.0440.0440.040.04-6.98%
0.0410.0440.0390.043+2.38%
0.0450.0450.0380.0420.00%
0.0450.0470.0380.042-2.33%
0.0360.0490.0360.043+16.22%
0.0330.0420.0330.037-5.13%
0.040.0440.0380.039-2.50%
0.040.0450.0390.040.00%
0.0450.0510.040.04-11.11%
0.0510.0510.0420.045-97.70%
2.042.121.841.96+3900.00%
0.0550.0570.0480.049-97.73%
2.362.522.042.16+3757.14%
0.0650.0690.0550.056-12.50%
0.0560.0760.0520.064-96.98%
2.042.321.802.12+3685.71%
0.0530.0610.0430.0560.00%
0.0380.0640.0370.056+40.00%
0.0390.0430.0360.04-97.30%
1.521.841.401.48+3423.81%
0.0440.0440.0360.042-4.55%
0.0440.0450.040.0440.00%
0.0490.050.0430.044-10.20%
0.0410.0510.0370.049+16.67%
0.0410.0440.0310.042+5.00%
0.0650.0650.040.04-43.66%
0.0460.0750.0310.071-2.74%
0.120.120.0720.073-39.17%
0.1130.1240.1120.120.00%
0.1270.1270.1130.12-4.76%
0.1220.1280.1180.126+5.00%
0.1340.1380.120.12-18.92%
0.1430.1750.1410.148+4.96%
0.130.1450.1280.141+6.82%
0.1280.1350.1240.132+3.94%
0.1380.1390.1270.127-7.30%
0.1310.1430.1250.137+9.60%
0.1360.140.1240.125-1.57%
0.1270.1320.1150.127-0.78%
0.140.1410.1250.128-7.91%
0.1440.1480.1350.139-1.42%
0.1390.1480.1380.1410.00%
0.1470.1520.1360.141-3.42%
0.150.1530.1420.146-0.68%
0.1530.1570.1460.147-6.96%
0.1650.1720.1570.158-4.24%
0.1620.1660.1510.165-1.79%
0.1550.1720.1480.168+14.29%
0.1490.150.1410.147-2.65%
0.1510.1580.1480.151+1.34%
0.150.1580.1470.149-5.70%
0.1460.1580.1370.158+8.97%
0.1490.1560.1440.145-2.03%
0.1580.160.1420.148-8.64%
0.1680.1680.1560.162+1.25%
0.1690.1710.1520.16-5.88%
0.1980.2070.1690.17-7.61%
0.1720.2040.1640.184+6.36%
0.1820.1820.1720.173-4.95%
0.1820.1970.1730.182+2.25%
0.1890.1890.1760.178-5.32%
0.210.210.1860.188-4.08%
0.1920.200.1850.196+6.52%
0.2010.2010.1840.184-6.60%
0.1870.200.1860.197+6.49%
0.1990.200.1820.185-4.64%
0.1860.1960.180.194+1.57%
0.190.1910.180.191+1.06%
0.2010.2010.1850.189-7.35%
0.1890.2040.180.204+0.99%
0.2140.2140.180.202-6.91%
0.2170.230.2050.217-5.24%
0.2360.2380.2180.229-4.58%
0.2250.2430.2220.24+5.26%
0.2460.2490.2210.228-7.32%
0.250.250.2280.246-2.77%
0.270.2740.2470.253-9.64%
0.2830.2880.270.28-7.89%
0.2950.3150.290.304+1.67%
0.3030.3130.2920.299-6.56%
0.2630.320.2630.32+17.65%
0.2960.3010.2670.272-9.63%
0.2680.320.2650.301+7.50%
0.2920.310.270.28-10.83%
0.3660.3740.300.314-15.36%
0.3220.440.3220.371+32.03%
0.2440.3090.2430.281+8.08%
0.2030.2890.2020.26+30.00%
0.200.2090.200.20-0.50%
0.2010.2150.2010.201-0.50%
0.2110.2120.1960.202-8.18%
0.2030.2240.2020.22+7.84%
0.190.2070.190.204+6.81%
0.1910.1950.1870.191-1.04%
0.2150.220.1890.193-8.10%
0.190.220.1890.21+11.11%
0.1930.2050.180.189+5.00%
0.1710.180.1670.18+2.27%
0.1810.1860.1710.176-2.22%
0.1670.1870.1610.18+4.05%
0.1780.180.1720.173-2.26%
0.1690.1990.160.177+12.74%
0.170.170.1530.157-10.29%
0.1760.1760.1660.175-4.89%
0.1850.1850.1720.184+1.10%
0.1990.200.1790.182+1.68%
0.1880.1880.1730.179-4.28%
0.2040.2040.1810.187-9.22%
0.1920.2190.1830.206+16.38%
0.1950.1970.1710.177-6.84%
0.2010.2190.1850.19+12.43%
0.1920.1930.1660.169-12.44%
0.2160.2160.1880.193-15.35%
0.250.250.2250.228-8.80%
0.2390.2520.230.25+5.04%
0.2510.2530.2330.238-10.19%
0.2830.2830.2650.265-7.02%
0.310.3130.2680.285-4.36%
0.2890.3120.2720.298+4.56%
0.2880.3170.2770.285-7.47%
0.360.3650.3050.308+9.61%
0.2530.320.250.281+0.36%
0.390.4680.250.28-41.67%
0.480.480.480.480.00%
0.480.480.480.480.00%
0.480.480.480.480.00%
0.480.480.480.480.00%
0.480.480.480.480.00%
0.480.480.480.480.00%
0.480.480.480.480.00%
0.480.480.480.480.00%
0.480.480.480.480.00%
0.550.550.470.48-20.00%
0.6550.660.5850.60-7.69%
0.6950.6950.640.650.00%
0.750.760.5450.65-12.16%
0.780.7950.740.74-7.50%
0.800.810.760.80+1.27%
0.800.800.6850.79+2.60%
0.850.860.750.77-12.50%
0.9150.920.8650.88-3.83%
0.9650.970.9050.915-12.86%
0.8951.050.881.05+22.81%
0.9250.940.850.855-7.07%
0.900.9250.8650.92+3.37%
0.900.900.8550.89-0.56%
0.9750.980.860.895-6.28%
0.991.010.920.955+1.60%
0.9050.950.890.94+5.62%
0.910.960.860.89+0.56%
0.9050.9350.870.885+0.57%
0.900.910.870.88-4.35%
0.950.9550.920.92-3.16%
0.970.9850.9150.95+6.74%
0.9650.9750.880.89-9.18%
0.951.010.9250.98+2.62%
1.021.020.950.955-4.50%
0.991.070.981.00+1.52%
1.001.020.9650.985-3.43%
1.041.050.961.02-0.97%
1.021.060.9851.03+3.00%
0.8251.020.8251.00+25.79%
0.850.850.780.795-4.22%
0.860.9150.830.83+0.61%
0.8750.900.7950.825-8.33%
0.960.960.8750.90-7.69%
0.9750.9750.930.975-2.50%
1.051.051.001.00-4.76%
1.081.111.041.05-2.33%
1.031.131.001.08+4.88%
0.991.040.9851.03+1.49%
1.001.010.9551.01-0.98%
0.9851.030.941.02+0.99%
1.041.050.9551.01-0.98%
1.071.111.021.02-5.12%
1.081.081.031.08-1.38%
1.111.121.081.09-3.11%
1.121.141.091.13-0.44%
1.181.191.121.13-3.00%
1.251.271.171.17-4.90%
1.151.231.131.23+7.46%
1.101.141.081.14+3.64%
1.151.181.101.10-0.45%
1.301.341.101.11-8.68%
1.121.251.111.21+10.00%
1.031.131.031.10+7.32%
1.031.050.9451.03-2.38%
1.071.091.021.05+2.94%
0.951.030.941.02+8.51%
1.091.120.940.94-10.90%
1.051.201.051.06+3.43%
1.011.060.9851.02-5.56%
1.181.201.061.08-13.25%
1.251.321.221.25-2.73%
1.351.371.261.28-8.57%
1.401.451.331.40+9.37%
1.331.341.271.28-6.23%
1.461.501.351.37-2.50%
1.301.401.221.40+3.32%
1.491.521.311.36-6.87%
1.451.501.371.46+0.34%
1.461.491.371.45-7.94%
1.671.701.511.58-7.08%
1.751.871.611.70+0.30%
1.711.751.571.69-3.15%
1.881.931.691.75-7.43%
1.871.951.801.89-4.56%
2.142.201.801.98-1.25%
1.632.161.622.00+17.30%
1.741.801.621.71-5.28%
1.802.111.481.80+24.14%
1.551.601.381.45-14.71%
1.851.851.551.70-0.87%
1.751.781.531.72+0.88%
1.952.051.701.70+1.19%
1.862.001.501.68-18.05%
2.172.221.872.05-19.92%
2.612.752.402.56+7.79%
2.722.802.342.38+2.81%
2.752.852.202.31—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BURU chart for longer ranges.