NYSE American · BURU · stock
Nuburu, Inc. (BURU) stock price history
Every NYSE American trading session of Nuburu, Inc. from Oct 23, 2020 to Sep 28, 2026: 1,454 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BURU adjusted close, 2020 to 2026
- $2,300
- All time high, 2021
- $4.25
- 52 week high, $0.0720 low
- 1,454
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BURU key facts
- Nuburu, Inc. (BURU) closed at $0.9545 on Sep 28, 2026 on NYSE American.
- BURU's all time high close is $2,300, set on Feb 18, 2021; its all time low close is $0.0730 on Jul 17, 2026.
- BURU's 52 week range is $0.0720 to $4.25.
- BURU returned +54.0% over the year to Sep 28, 2026 and -100.0% over five years.
- Since Oct 23, 2020 BURU returned -100%, -72.3% a year compounded.
- BURU's deepest drawdown was -100.0% from Feb 18, 2021 to Jul 17, 2026.
- DataCedar holds 1,454 daily sessions of BURU history from Oct 23, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BURU price chart, 2020 to 2026
BURU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1,208% |
| 3 months | +577.0% |
| 6 months | +445.4% |
| Year to date | +15.0% |
| 1 year | +54.0% |
| 3 years | -98.6% |
| 5 years | -100.0% |
| 10 years | n/a |
| Since Oct 23, 2020 | -100.0% |
| Compound annual growth, 5.9 years | -72.3% |
BURU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2,300 on Feb 18, 2021
- All time low close
- $0.0730 on Jul 17, 2026
- 52 week high
- $4.25 on Oct 8, 2025
- 52 week low
- $0.0720 on Jul 17, 2026
- Deepest drawdown
- -100.0% from Feb 18, 2021 to Jul 17, 2026, not yet recovered
- Best single session
- +1,681% on Sep 4, 2026
- Worst single session
- -61.3% on Jun 14, 2024
- Volatility, 1 year annualised
- 341.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, -5%
- Worst calendar year
- 2023, -98%
BURU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 23, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.8250 | $2.63 | $0.0720 | $0.9545 | +20.1% | 3.7B | 151 |
| 2025 | $3.53 | $4.45 | $0.6050 | $0.7950 | -76.1% | 2.5B | 250 |
| 2024 | $31.20 | $78.00 | $0.8000 | $3.33 | -88.9% | 168.9M | 252 |
| 2023 | $1,626 | $2,800 | $25.40 | $30.00 | -98.2% | 1.2M | 250 |
| 2022 | $1,964 | $2,060 | $1,512 | $1,666 | -15.3% | 72.8K | 251 |
| 2021 | $2,088 | $2,330 | $1,736 | $1,968 | -5.3% | 395.7K | 252 |
| 2020 | $1,960 | $2,175 | $1,910 | $2,078 | n/a | 44.5K | 48 |
BURU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.9545 | +1,208% |
| July 2026 | $0.0730 | -43.0% |
| June 2026 | $0.1280 | -28.1% |
| May 2026 | $0.1780 | -44.4% |
| April 2026 | $0.3200 | +80.8% |
| March 2026 | $0.1770 | -63.1% |
| February 2026 | $0.4800 | -54.3% |
| January 2026 | $1.05 | +32.1% |
| December 2025 | $0.7950 | -34.3% |
| November 2025 | $1.21 | -28.6% |
| October 2025 | $1.70 | +127.5% |
| September 2025 | $0.7450 | -8.0% |
About the BURU data
Daily bars. 1,454 sessions from Oct 23, 2020 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BURU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
BURU share price history
