MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BURU — Nuburu, Inc.
NYSE AmericanNuburu, Inc.
$1.04
+0.02(+1.96%)
- O
- 0.99
- H
- 1.06
- L
- 0.96
- V
- 2.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.04
Period Return+25.3%
Period High$4.25
Period Low$0.03
Avg Daily Volume17.13M
Total Trading Days365
BURU — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.99 | $1.06 | $0.96 | $1.04 | +$0.02 | +1.96% | 2,153,594 | $0.98 | $0.96 $1.06 |
| Oct 1, 2026 | $1.03 | $1.03 | $0.96 | $1.02 | +$0.03 | +3.44% | 1,812,366 | $1.01 | $0.96 $1.03 |
| Sep 30, 2026 | $0.94 | $1.04 | $0.92 | $0.99 | +$0.05 | +4.92% | 4,146,836 | $1.12 | $0.92 $1.04 |
| Sep 29, 2026 | $0.95 | $1.03 | $0.93 | $0.94 | $-0.01 | -1.53% | 487,928 | $0.98 | $0.93 $1.03 |
| Sep 28, 2026 | $1.01 | $1.03 | $0.93 | $0.95 | $-0.04 | -3.59% | 1,201,154 | $1.00 | $0.93 $1.03 |
| Sep 25, 2026 | $1.02 | $1.04 | $0.98 | $0.99 | $-0.05 | -4.81% | 797,287 | $1.01 | $0.98 $1.04 |
| Sep 24, 2026 | $1.05 | $1.05 | $0.94 | $1.04 | $-0.02 | -1.89% | 1,155,093 | $1.01 | $0.94 $1.05 |
| Sep 23, 2026 | $1.04 | $1.11 | $1.00 | $1.06 | +$0.02 | +1.92% | 863,334 | $1.05 | $1.00 $1.11 |
| Sep 22, 2026 | $1.00 | $1.09 | $0.99 | $1.04 | +$0.01 | +0.97% | 2,535,285 | $1.05 | $0.99 $1.09 |
| Sep 21, 2026 | $1.01 | $1.10 | $0.99 | $1.03 | +$0.00 | +0.00% | 480,844 | $1.04 | $0.99 $1.10 |
| Sep 18, 2026 | $0.94 | $1.10 | $0.94 | $1.03 | +$0.09 | +9.57% | 905,396 | $1.03 | $0.94 $1.10 |
| Sep 17, 2026 | $1.03 | $1.03 | $0.88 | $0.94 | $-0.13 | -12.15% | 1,670,144 | $0.96 | $0.88 $1.03 |
| Sep 16, 2026 | $1.12 | $1.14 | $1.04 | $1.07 | $-0.13 | -10.83% | 1,661,172 | $1.12 | $1.04 $1.14 |
| Sep 15, 2026 | $1.18 | $1.25 | $1.12 | $1.20 | $-0.15 | -11.11% | 5,535,482 | $1.42 | $1.12 $1.25 |
| Sep 14, 2026 | $1.94 | $1.95 | $1.28 | $1.35 | +$1.31 | +3650.00% | 1,249,692 | $1.67 | $1.28 $1.95 |
| Sep 1, 2026 | $0.04 | $0.04 | $0.03 | $0.04 | $-0.00 | -10.00% | 11,291,646 | $0.04 | $0.03 $0.04 |
| Aug 31, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | +$0.00 | +0.00% | 1,580,582 | $0.04 | $0.04 $0.04 |
| Aug 28, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | +$0.00 | +0.76% | 882,111 | $0.04 | $0.04 $0.04 |
| Aug 27, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | +$0.00 | +1.28% | 2,139,518 | $0.04 | $0.04 $0.04 |
| Aug 26, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $-0.00 | -2.00% | 1,500,845 | $0.04 | $0.04 $0.04 |
| Aug 25, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $-0.00 | -7.20% | 2,025,978 | $0.04 | $0.04 $0.04 |
| Aug 24, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | +$0.00 | +1.65% | 2,872,105 | $0.04 | $0.04 $0.04 |
| Aug 21, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | +$0.00 | +1.19% | 5,944,627 | $0.04 | $0.04 $0.05 |
| Aug 20, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $-0.00 | -3.01% | 5,916,404 | $0.04 | $0.04 $0.05 |
| Aug 19, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | +$0.01 | +18.36% | 3,784,879 | $0.04 | $0.04 $0.05 |
| Aug 18, 2026 | $0.03 | $0.04 | $0.03 | $0.04 | $-0.00 | -5.19% | 3,325,651 | $0.04 | $0.03 $0.04 |
| Aug 17, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $-0.00 | -3.02% | 2,151,943 | $0.04 | $0.04 $0.04 |
| Aug 14, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $-0.00 | -0.75% | 4,881,496 | $0.04 | $0.04 $0.04 |
| Aug 13, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $-0.01 | -11.11% | 3,287,425 | $0.05 | $0.04 $0.05 |
| Aug 12, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $-0.00 | -8.16% | 2,736,689 | $0.05 | $0.04 $0.05 |