BURU
Nuburu, Inc. ASE · BURU
$0.07
-0.05
(-39.17%)
Deep pullback · -3.04σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BURU crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $0.12 | $0.12 | $0.07 | $0.07 | 39.4M |
| 2026-07-16 | $0.11 | $0.12 | $0.11 | $0.12 | 23.5M |
| 2026-07-15 | $0.13 | $0.13 | $0.11 | $0.12 | 33.3M |
| 2026-07-14 | $0.12 | $0.13 | $0.12 | $0.13 | 35.7M |
| 2026-07-13 | $0.13 | $0.14 | $0.12 | $0.12 | 70.6M |
| 2026-07-10 | $0.14 | $0.17 | $0.14 | $0.15 | 75.4M |
| 2026-07-09 | $0.13 | $0.14 | $0.13 | $0.14 | 17.4M |
| 2026-07-08 | $0.13 | $0.14 | $0.12 | $0.13 | 13.6M |
| 2026-07-07 | $0.14 | $0.14 | $0.13 | $0.13 | 14.2M |
| 2026-07-06 | $0.13 | $0.14 | $0.12 | $0.14 | 41.5M |
| 2026-07-02 | $0.14 | $0.14 | $0.12 | $0.12 | 15.7M |
| 2026-07-01 | $0.13 | $0.13 | $0.12 | $0.13 | 20.4M |
| 2026-06-30 | $0.14 | $0.14 | $0.12 | $0.13 | 18.7M |
| 2026-06-29 | $0.14 | $0.15 | $0.14 | $0.14 | 13.9M |
| 2026-06-26 | $0.14 | $0.15 | $0.14 | $0.14 | 10.9M |
| 2026-06-25 | $0.15 | $0.15 | $0.14 | $0.14 | 24.3M |
| 2026-06-24 | $0.15 | $0.15 | $0.14 | $0.15 | 13.6M |
| 2026-06-23 | $0.15 | $0.16 | $0.15 | $0.15 | 15.3M |
| 2026-06-22 | $0.17 | $0.17 | $0.16 | $0.16 | 18.9M |
| 2026-06-18 | $0.16 | $0.17 | $0.15 | $0.17 | 25.0M |
| 2026-06-17 | $0.16 | $0.17 | $0.15 | $0.17 | 45.9M |
| 2026-06-16 | $0.15 | $0.15 | $0.14 | $0.15 | 22.1M |
| 2026-06-15 | $0.15 | $0.16 | $0.15 | $0.15 | 17.8M |
| 2026-06-12 | $0.15 | $0.16 | $0.15 | $0.15 | 26.3M |
| 2026-06-11 | $0.15 | $0.16 | $0.14 | $0.16 | 33.1M |
| 2026-06-10 | $0.15 | $0.16 | $0.14 | $0.14 | 27.6M |
| 2026-06-09 | $0.16 | $0.16 | $0.14 | $0.15 | 30.2M |
| 2026-06-08 | $0.17 | $0.17 | $0.16 | $0.16 | 22.8M |
| 2026-06-05 | $0.17 | $0.17 | $0.15 | $0.16 | 34.9M |
| 2026-06-04 | $0.20 | $0.21 | $0.17 | $0.17 | 144.3M |
| 2026-06-03 | $0.17 | $0.20 | $0.16 | $0.18 | 66.1M |
| 2026-06-02 | $0.18 | $0.18 | $0.17 | $0.17 | 18.0M |
| 2026-06-01 | $0.18 | $0.20 | $0.17 | $0.18 | 50.0M |
| 2026-05-29 | $0.19 | $0.19 | $0.18 | $0.18 | 17.3M |
| 2026-05-28 | $0.21 | $0.21 | $0.19 | $0.19 | 21.9M |
| 2026-05-27 | $0.19 | $0.20 | $0.19 | $0.20 | 25.0M |
| 2026-05-26 | $0.20 | $0.20 | $0.18 | $0.18 | 13.3M |
| 2026-05-22 | $0.19 | $0.20 | $0.19 | $0.20 | 15.2M |
| 2026-05-21 | $0.20 | $0.20 | $0.18 | $0.19 | 20.0M |
| 2026-05-20 | $0.19 | $0.20 | $0.18 | $0.19 | 8.9M |
| 2026-05-19 | $0.19 | $0.19 | $0.18 | $0.19 | 6.7M |
| 2026-05-18 | $0.20 | $0.20 | $0.19 | $0.19 | 8.8M |
| 2026-05-15 | $0.19 | $0.20 | $0.18 | $0.20 | 10.3M |
| 2026-05-14 | $0.21 | $0.21 | $0.18 | $0.20 | 19.9M |
| 2026-05-13 | $0.22 | $0.23 | $0.20 | $0.22 | 11.9M |
| 2026-05-12 | $0.24 | $0.24 | $0.22 | $0.23 | 8.5M |
| 2026-05-11 | $0.22 | $0.24 | $0.22 | $0.24 | 11.5M |
| 2026-05-08 | $0.25 | $0.25 | $0.22 | $0.23 | 13.6M |
| 2026-05-07 | $0.25 | $0.25 | $0.23 | $0.25 | 16.1M |
| 2026-05-06 | $0.27 | $0.27 | $0.25 | $0.25 | 17.8M |
| 2026-05-05 | $0.28 | $0.29 | $0.27 | $0.28 | 13.3M |
| 2026-05-04 | $0.29 | $0.31 | $0.29 | $0.30 | 10.4M |
| 2026-05-01 | $0.30 | $0.31 | $0.29 | $0.30 | 12.0M |
| 2026-04-30 | $0.26 | $0.32 | $0.26 | $0.32 | 22.2M |
| 2026-04-29 | $0.30 | $0.30 | $0.27 | $0.27 | 15.3M |
| 2026-04-28 | $0.27 | $0.32 | $0.26 | $0.30 | 34.8M |
| 2026-04-27 | $0.29 | $0.31 | $0.27 | $0.28 | 31.7M |
| 2026-04-24 | $0.37 | $0.37 | $0.30 | $0.31 | 78.6M |
| 2026-04-23 | $0.32 | $0.44 | $0.32 | $0.37 | 369.5M |
| 2026-04-22 | $0.24 | $0.31 | $0.24 | $0.28 | 73.9M |
| 2026-04-21 | $0.20 | $0.29 | $0.20 | $0.26 | 142.3M |
| 2026-04-20 | $0.20 | $0.21 | $0.20 | $0.20 | 10.6M |
| 2026-04-17 | $0.20 | $0.22 | $0.20 | $0.20 | 14.7M |
| 2026-04-16 | $0.21 | $0.21 | $0.20 | $0.20 | 14.6M |
| 2026-04-15 | $0.20 | $0.22 | $0.20 | $0.22 | 29.5M |
| 2026-04-14 | $0.19 | $0.21 | $0.19 | $0.20 | 20.7M |
| 2026-04-13 | $0.19 | $0.19 | $0.19 | $0.19 | 19.3M |
| 2026-04-10 | $0.22 | $0.22 | $0.19 | $0.19 | 39.8M |
| 2026-04-09 | $0.19 | $0.22 | $0.19 | $0.21 | 48.5M |
| 2026-04-08 | $0.19 | $0.20 | $0.18 | $0.19 | 68.6M |
| 2026-04-07 | $0.17 | $0.18 | $0.17 | $0.18 | 13.5M |
| 2026-04-06 | $0.18 | $0.19 | $0.17 | $0.18 | 17.1M |
| 2026-04-02 | $0.17 | $0.19 | $0.16 | $0.18 | 17.0M |
| 2026-04-01 | $0.18 | $0.18 | $0.17 | $0.17 | 16.3M |
| 2026-03-31 | $0.17 | $0.20 | $0.16 | $0.18 | 87.7M |
| 2026-03-30 | $0.17 | $0.17 | $0.15 | $0.16 | 17.9M |
| 2026-03-27 | $0.18 | $0.18 | $0.17 | $0.17 | 16.9M |
| 2026-03-26 | $0.19 | $0.19 | $0.17 | $0.18 | 26.4M |
| 2026-03-25 | $0.20 | $0.20 | $0.18 | $0.18 | 83.7M |
| 2026-03-24 | $0.19 | $0.19 | $0.17 | $0.18 | 22.2M |
| 2026-03-23 | $0.20 | $0.20 | $0.18 | $0.19 | 29.2M |
| 2026-03-20 | $0.19 | $0.22 | $0.18 | $0.21 | 72.6M |
| 2026-03-19 | $0.19 | $0.20 | $0.17 | $0.18 | 49.3M |
| 2026-03-18 | $0.20 | $0.22 | $0.19 | $0.19 | 158.6M |
| 2026-03-17 | $0.19 | $0.19 | $0.17 | $0.17 | 22.8M |
| 2026-03-16 | $0.22 | $0.22 | $0.19 | $0.19 | 19.5M |
| 2026-03-13 | $0.25 | $0.25 | $0.22 | $0.23 | 18.1M |
| 2026-03-12 | $0.24 | $0.25 | $0.23 | $0.25 | 18.0M |
| 2026-03-11 | $0.25 | $0.25 | $0.23 | $0.24 | 25.0M |
| 2026-03-10 | $0.28 | $0.28 | $0.26 | $0.26 | 17.5M |
| 2026-03-09 | $0.31 | $0.31 | $0.27 | $0.28 | 55.1M |
| 2026-03-06 | $0.29 | $0.31 | $0.27 | $0.30 | 22.7M |
| 2026-03-05 | $0.29 | $0.32 | $0.28 | $0.28 | 29.1M |
| 2026-03-04 | $0.36 | $0.37 | $0.31 | $0.31 | 129.7M |
| 2026-03-03 | $0.25 | $0.32 | $0.25 | $0.28 | 62.3M |
| 2026-03-02 | $0.39 | $0.47 | $0.25 | $0.28 | 25.4M |
| 2026-02-27 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-26 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-25 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-24 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-23 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-20 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-19 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-18 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-17 | $0.48 | $0.48 | $0.48 | $0.48 | — |
| 2026-02-13 | $0.55 | $0.55 | $0.47 | $0.48 | 22.7M |
| 2026-02-12 | $0.65 | $0.66 | $0.58 | $0.60 | 11.0M |
| 2026-02-11 | $0.69 | $0.69 | $0.64 | $0.65 | 9.0M |
| 2026-02-10 | $0.75 | $0.76 | $0.55 | $0.65 | 14.3M |
| 2026-02-09 | $0.78 | $0.80 | $0.74 | $0.74 | 5.6M |
| 2026-02-06 | $0.80 | $0.81 | $0.76 | $0.80 | 5.3M |
| 2026-02-05 | $0.80 | $0.80 | $0.69 | $0.79 | 6.0M |
| 2026-02-04 | $0.85 | $0.86 | $0.75 | $0.77 | 10.8M |
| 2026-02-03 | $0.92 | $0.92 | $0.87 | $0.88 | 5.4M |
| 2026-02-02 | $0.96 | $0.97 | $0.90 | $0.92 | 6.3M |
| 2026-01-30 | $0.89 | $1.05 | $0.88 | $1.05 | 14.4M |
| 2026-01-29 | $0.93 | $0.94 | $0.85 | $0.86 | 4.4M |
| 2026-01-28 | $0.90 | $0.93 | $0.87 | $0.92 | 4.5M |
| 2026-01-27 | $0.90 | $0.90 | $0.86 | $0.89 | 5.0M |
| 2026-01-26 | $0.98 | $0.98 | $0.86 | $0.89 | 7.8M |
| 2026-01-23 | $0.99 | $1.00 | $0.92 | $0.95 | 11.3M |
| 2026-01-22 | $0.90 | $0.95 | $0.89 | $0.94 | 6.4M |
| 2026-01-21 | $0.91 | $0.96 | $0.86 | $0.89 | 6.4M |
| 2026-01-20 | $0.90 | $0.94 | $0.87 | $0.88 | 5.5M |