American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Nuburu, Inc.

BURU Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BURU historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BURU by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
BURU Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BURU Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BURU Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BURU holdings by institutional investors

Insider Trading

Quarterly net insider trading by BURU's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for BURU

Quiver Logo

No former government officials on record as having lobbied for BURU

Revolving Door Dashboard
Corporate Lobbying

BURU Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

BURU Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BURU Income Statement
BURU Balance Sheet
BURU Cash Flow
U.S. Patents

New BURU patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BURU from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BURU News

Recent insights relating to BURU

CNBC Recommendations

Recent picks made for BURU stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BURU

BURU Analyst Ratings

BURU Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BURU Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BURU stock a Buy, Sell, or Hold?

  • What is the price target for $BURU stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BURU Top Shareholders
Shareholder
Shares Held
BURU Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BURU stock?

  • Who owns the most shares of $BURU stock?

  • What funds own $BURU stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BURU Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BURU Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BURU

Nuburu Inc is engaged in the development, integration, and deployment of dual-use, non-kinetic, and software-orchestrated solutions addressing modern security and resilience challenges across military, governmental, and civilian domains, operating through a platform-based model that integrates directed energy technologies, electronic warfare capabilities, and software-centric command, control, and orchestration solutions.

  • Address Denver, CO
  • Market Cap 9.2 million
  • Employees 9
  • Industrial Classification Miscellaneous Electrical Machinery, Equipment & Supplies

Nuburu, Inc. (BURU) Historical Stock Prices

Nuburu, Inc. (BURU) closed at $0.9900 on September 25, 2026. Over the past year its adjusted close ranged from $0.0360 to $3.26. Daily prices go back to October 23, 2020, 1,452 trading days in all.

  • 1 month+2,344.44%
  • 3 months+602.13%
  • Year to date+24.69%
  • 1 year+43.69%
  • 3 years-98.52%
  • 5 years-89.88%
  • Max-89.71%
See every congressional and insider trade on the BURU price chart

Quiver Premium charts BURU's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 1.02 1.04 0.9800 0.9900 0.9900 797,286
Sep 24, 2026 1.05 1.05 0.9400 1.04 1.04 1,155,092
Sep 23, 2026 1.04 1.11 1.00 1.06 1.06 863,334
Sep 22, 2026 1.00 1.09 0.9900 1.04 1.04 2,535,284
Sep 21, 2026 1.01 1.10 0.9900 1.03 1.03 480,843
Sep 18, 2026 0.9400 1.10 0.9400 1.03 1.03 905,396
Sep 17, 2026 1.02 1.03 0.8800 0.9400 0.9400 1,670,143
Sep 16, 2026 1.12 1.14 1.04 1.07 1.07 1,661,171
Sep 15, 2026 1.18 1.25 1.12 1.20 1.20 5,805,471
Sep 14, 2026 1.94 1.95 1.27 1.35 1.35 1,391,986
Sep 1, 2026 0.0368 0.0409 0.0320 0.0360 0.0360 11,291,646
Aug 31, 2026 0.0400 0.0430 0.0377 0.0400 0.0400 1,580,582
Aug 28, 2026 0.0380 0.0410 0.0370 0.0390 0.0390 873,147
Aug 27, 2026 0.0399 0.0411 0.0369 0.0389 0.0389 2,139,518
Aug 26, 2026 0.0403 0.0419 0.0371 0.0405 0.0405 1,500,837
Aug 25, 2026 0.0439 0.0439 0.0395 0.0396 0.0396 2,015,953
Aug 24, 2026 0.0405 0.0439 0.0385 0.0431 0.0431 2,872,104
Aug 21, 2026 0.0449 0.0452 0.0381 0.0424 0.0424 5,894,227
Aug 20, 2026 0.0428 0.0474 0.0381 0.0419 0.0419 5,916,404
Aug 19, 2026 0.0363 0.0490 0.0360 0.0432 0.0432 3,784,879
Aug 18, 2026 0.0385 0.0415 0.0327 0.0365 0.0365 3,325,651
Aug 17, 2026 0.0396 0.0436 0.0375 0.0386 0.0386 2,161,943
Aug 14, 2026 0.0429 0.0445 0.0394 0.0397 0.0397 4,881,496
Aug 13, 2026 0.0450 0.0509 0.0400 0.0400 0.0400 3,287,425
Aug 12, 2026 0.0490 0.0514 0.0421 0.0450 0.0450 2,736,689
Aug 11, 2026 0.0512 0.0532 0.0462 0.0490 0.0490 1,641,111
Aug 10, 2026 0.0551 0.0569 0.0475 0.0485 0.0485 4,327,930
Aug 7, 2026 0.0560 0.0625 0.0512 0.0541 0.0541 3,216,143
Aug 6, 2026 0.0625 0.0690 0.0550 0.0560 0.0560 6,467,839
Aug 5, 2026 0.0550 0.0759 0.0520 0.0694 0.0694 11,600,979
Aug 4, 2026 0.0551 0.0580 0.0451 0.0530 0.0530 7,145,624
Aug 3, 2026 0.0548 0.0614 0.0433 0.0560 0.0560 7,086,887
Jul 31, 2026 0.0377 0.0640 0.0367 0.0555 0.0555 9,964,913
Jul 30, 2026 0.0365 0.0430 0.0360 0.0400 0.0400 1,942,375
Jul 29, 2026 0.0380 0.0460 0.0352 0.0365 0.0365 6,815,317
Jul 28, 2026 0.0439 0.0444 0.0361 0.0415 0.0415 2,789,051
Jul 27, 2026 0.0435 0.0445 0.0402 0.0444 0.0444 3,505,704
Jul 24, 2026 0.0490 0.0498 0.0430 0.0444 0.0444 2,732,956
Jul 23, 2026 0.0432 0.0510 0.0370 0.0490 0.0490 9,181,864
Jul 22, 2026 0.0402 0.0440 0.0312 0.0415 0.0415 19,402,595
Jul 21, 2026 0.0699 0.0700 0.0400 0.0402 0.0402 26,821,464
Jul 20, 2026 0.0720 0.0750 0.0300 0.0715 0.0715 61,681,653
Jul 17, 2026 0.1200 0.1200 0.0721 0.0727 0.0727 39,417,291
Jul 16, 2026 0.1127 0.1243 0.1120 0.1196 0.1196 23,515,383
Jul 15, 2026 0.1266 0.1266 0.1125 0.1199 0.1199 33,295,763
Jul 14, 2026 0.1217 0.1275 0.1175 0.1262 0.1262 35,692,993
Jul 13, 2026 0.1343 0.1378 0.1200 0.1203 0.1203 70,592,616
Jul 10, 2026 0.1433 0.1750 0.1407 0.1481 0.1481 75,424,063
Jul 9, 2026 0.1300 0.1450 0.1283 0.1412 0.1412 17,438,949
Jul 8, 2026 0.1276 0.1350 0.1235 0.1320 0.1320 13,570,101
Jul 7, 2026 0.1377 0.1385 0.1266 0.1268 0.1268 14,179,038
Jul 6, 2026 0.1305 0.1428 0.1245 0.1372 0.1372 41,467,650
Jul 2, 2026 0.1357 0.1401 0.1241 0.1252 0.1252 16,019,209
Jul 1, 2026 0.1265 0.1319 0.1151 0.1272 0.1272 20,392,492
Jun 30, 2026 0.1404 0.1406 0.1251 0.1281 0.1281 18,733,973
Jun 29, 2026 0.1440 0.1480 0.1350 0.1390 0.1390 13,934,095
Jun 26, 2026 0.1390 0.1482 0.1378 0.1410 0.1410 10,888,564
Jun 25, 2026 0.1470 0.1517 0.1355 0.1414 0.1414 24,287,540
Jun 24, 2026 0.1500 0.1526 0.1421 0.1463 0.1463 13,628,598
Jun 23, 2026 0.1525 0.1569 0.1461 0.1474 0.1474 15,295,675
Jun 22, 2026 0.1652 0.1722 0.1571 0.1576 0.1576 18,912,555
Jun 18, 2026 0.1615 0.1657 0.1511 0.1645 0.1645 25,007,406
Jun 17, 2026 0.1549 0.1721 0.1477 0.1680 0.1680 45,928,893
Jun 16, 2026 0.1489 0.1500 0.1410 0.1470 0.1470 22,119,174
Jun 15, 2026 0.1506 0.1575 0.1475 0.1512 0.1512 17,837,063
Jun 12, 2026 0.1500 0.1578 0.1470 0.1493 0.1493 26,290,942
Jun 11, 2026 0.1464 0.1580 0.1371 0.1577 0.1577 33,083,097
Jun 10, 2026 0.1486 0.1560 0.1436 0.1451 0.1451 27,641,784
Jun 9, 2026 0.1576 0.1599 0.1415 0.1475 0.1475 30,173,119
Jun 8, 2026 0.1680 0.1680 0.1556 0.1624 0.1624 22,795,650
Jun 5, 2026 0.1691 0.1710 0.1522 0.1600 0.1600 34,903,279
Jun 4, 2026 0.1984 0.2066 0.1690 0.1700 0.1700 144,262,942
Jun 3, 2026 0.1724 0.2039 0.1642 0.1841 0.1841 66,114,013
Jun 2, 2026 0.1819 0.1820 0.1716 0.1725 0.1725 17,971,291
Jun 1, 2026 0.1817 0.1972 0.1734 0.1822 0.1822 49,979,739
May 29, 2026 0.1891 0.1893 0.1761 0.1775 0.1775 17,289,936
May 28, 2026 0.2100 0.2100 0.1855 0.1880 0.1880 21,887,828
May 27, 2026 0.1916 0.2000 0.1853 0.1958 0.1958 24,999,794
May 26, 2026 0.2008 0.2008 0.1838 0.1840 0.1840 13,266,920
May 22, 2026 0.1865 0.2000 0.1856 0.1969 0.1969 15,213,702
May 21, 2026 0.1992 0.2000 0.1817 0.1854 0.1854 19,991,382
May 20, 2026 0.1856 0.1962 0.1800 0.1943 0.1943 8,946,533
May 19, 2026 0.1896 0.1911 0.1800 0.1911 0.1911 6,683,718
May 18, 2026 0.2010 0.2012 0.1847 0.1894 0.1894 8,812,457
May 15, 2026 0.1891 0.2040 0.1803 0.2040 0.2040 10,312,738
May 14, 2026 0.2141 0.2141 0.1800 0.2022 0.2022 19,867,807
May 13, 2026 0.2171 0.2300 0.2051 0.2167 0.2167 11,896,721
May 12, 2026 0.2362 0.2377 0.2179 0.2285 0.2285 8,509,052
May 11, 2026 0.2245 0.2430 0.2224 0.2400 0.2400 11,510,245
May 8, 2026 0.2463 0.2489 0.2210 0.2280 0.2280 13,608,146
May 7, 2026 0.2500 0.2500 0.2282 0.2457 0.2457 16,067,569
May 6, 2026 0.2700 0.2739 0.2471 0.2525 0.2525 17,818,966
May 5, 2026 0.2831 0.2884 0.2704 0.2800 0.2800 13,343,064
May 4, 2026 0.2953 0.3145 0.2901 0.3040 0.3040 10,411,428
May 1, 2026 0.3029 0.3128 0.2915 0.2993 0.2993 11,983,775
Apr 30, 2026 0.2634 0.3200 0.2634 0.3200 0.3200 22,188,917
Apr 29, 2026 0.2961 0.3011 0.2671 0.2717 0.2717 15,294,347
Apr 28, 2026 0.2677 0.3200 0.2650 0.3011 0.3011 34,817,222
Apr 27, 2026 0.2920 0.3099 0.2703 0.2795 0.2795 31,704,261
Apr 24, 2026 0.3655 0.3735 0.3001 0.3143 0.3143 78,639,412
Apr 23, 2026 0.3215 0.4399 0.3215 0.3705 0.3705 369,521,601
Apr 22, 2026 0.2441 0.3094 0.2433 0.2811 0.2811 73,861,576
Apr 21, 2026 0.2030 0.2888 0.2015 0.2602 0.2602 142,266,296
Apr 20, 2026 0.2000 0.2089 0.2000 0.2000 0.2000 10,620,805
Apr 17, 2026 0.2010 0.2150 0.2005 0.2005 0.2005 14,703,920
Apr 16, 2026 0.2108 0.2117 0.1958 0.2015 0.2015 14,617,789
Apr 15, 2026 0.2032 0.2242 0.2019 0.2195 0.2195 29,514,499
Apr 14, 2026 0.1900 0.2066 0.1900 0.2035 0.2035 20,686,071
Apr 13, 2026 0.1908 0.1947 0.1865 0.1905 0.1905 19,321,979
Apr 10, 2026 0.2151 0.2195 0.1891 0.1930 0.1930 39,840,354
Apr 9, 2026 0.1902 0.2200 0.1887 0.2102 0.2102 48,534,442
Apr 8, 2026 0.1932 0.2052 0.1800 0.1886 0.1886 68,626,216
Apr 7, 2026 0.1712 0.1803 0.1671 0.1803 0.1803 13,518,273
Apr 6, 2026 0.1807 0.1860 0.1710 0.1758 0.1758 17,076,998
Apr 2, 2026 0.1667 0.1869 0.1612 0.1802 0.1802 16,978,683
Apr 1, 2026 0.1780 0.1799 0.1716 0.1733 0.1733 16,338,484
Mar 31, 2026 0.1689 0.1990 0.1599 0.1773 0.1773 87,748,002
Mar 30, 2026 0.1700 0.1700 0.1528 0.1571 0.1571 17,863,269
Mar 27, 2026 0.1755 0.1755 0.1655 0.1747 0.1747 16,896,981
Mar 26, 2026 0.1848 0.1850 0.1719 0.1839 0.1839 26,362,891
Mar 25, 2026 0.1985 0.2000 0.1785 0.1820 0.1820 83,737,945
Mar 24, 2026 0.1880 0.1880 0.1728 0.1792 0.1792 22,155,853
Mar 23, 2026 0.2040 0.2040 0.1805 0.1869 0.1869 29,161,227
Mar 20, 2026 0.1921 0.2187 0.1828 0.2059 0.2059 72,581,516
Mar 19, 2026 0.1950 0.1966 0.1709 0.1769 0.1769 49,317,191
Mar 18, 2026 0.2008 0.2186 0.1850 0.1900 0.1900 158,606,020
Mar 17, 2026 0.1920 0.1926 0.1658 0.1691 0.1691 22,815,029
Mar 16, 2026 0.2159 0.2162 0.1879 0.1925 0.1925 19,496,506
Mar 13, 2026 0.2500 0.2500 0.2247 0.2279 0.2279 18,107,137
Mar 12, 2026 0.2388 0.2522 0.2300 0.2499 0.2499 17,964,713
Mar 11, 2026 0.2505 0.2529 0.2332 0.2384 0.2384 24,963,643
Mar 10, 2026 0.2834 0.2834 0.2650 0.2652 0.2652 17,514,487
Mar 9, 2026 0.3100 0.3126 0.2679 0.2846 0.2846 55,063,205
Mar 6, 2026 0.2890 0.3125 0.2718 0.2982 0.2982 22,701,546
Mar 5, 2026 0.2875 0.3165 0.2770 0.2852 0.2852 29,056,003
Mar 4, 2026 0.3601 0.3650 0.3051 0.3078 0.3078 129,652,271
Mar 3, 2026 0.2531 0.3200 0.2500 0.2811 0.2811 62,262,859
Mar 2, 20261-for-5 reverse split 0.3901 0.4680 0.2500 0.2800 0.2800 25,359,965
Feb 13, 2026 0.1096 0.1097 0.0943 0.0955 0.4770 113,684,017
Feb 12, 2026 0.1314 0.1315 0.1168 0.1200 0.5990 54,887,662
Feb 11, 2026 0.1387 0.1390 0.1280 0.1299 0.6480 44,923,878
Feb 10, 2026 0.1500 0.1522 0.1089 0.1301 0.6490 71,618,970
Feb 9, 2026 0.1560 0.1585 0.1483 0.1483 0.7400 27,807,085
Feb 6, 2026 0.1600 0.1624 0.1515 0.1600 0.7980 26,490,232
Feb 5, 2026 0.1600 0.1600 0.1365 0.1582 0.7890 30,157,482
Feb 4, 2026 0.1700 0.1718 0.1497 0.1542 0.7690 53,796,967
Feb 3, 2026 0.1828 0.1838 0.1730 0.1755 0.8760 27,168,837
Feb 2, 2026 0.1933 0.1942 0.1810 0.1829 0.9130 31,405,786
Jan 30, 2026 0.1790 0.2100 0.1759 0.2100 1.05 72,222,516
Jan 29, 2026 0.1850 0.1875 0.1701 0.1707 0.8520 22,079,967
Jan 28, 2026 0.1800 0.1848 0.1730 0.1840 0.9180 22,582,501
Jan 27, 2026 0.1800 0.1803 0.1710 0.1777 0.8870 24,882,262
Jan 26, 2026 0.1950 0.1957 0.1720 0.1794 0.8950 39,114,574
Jan 23, 2026 0.1980 0.2012 0.1840 0.1912 0.9540 56,296,414
Jan 22, 2026 0.1814 0.1900 0.1776 0.1876 0.9360 32,237,126
Jan 21, 2026 0.1815 0.1916 0.1720 0.1779 0.8880 31,979,962
Jan 20, 2026 0.1812 0.1867 0.1737 0.1774 0.8850 27,610,384
Jan 16, 2026 0.1801 0.1822 0.1736 0.1761 0.8790 22,409,489
Jan 15, 2026 0.1900 0.1905 0.1835 0.1837 0.9170 18,102,193
Jan 14, 2026 0.1936 0.1965 0.1830 0.1896 0.9460 38,903,489
Jan 13, 2026 0.1927 0.1954 0.1762 0.1777 0.8870 25,612,865
Jan 12, 2026 0.1900 0.2015 0.1850 0.1958 0.9770 16,319,694
Jan 9, 2026 0.2028 0.2028 0.1901 0.1911 0.9540 14,317,595
Jan 8, 2026 0.1979 0.2130 0.1957 0.2000 0.9980 23,263,924
Jan 7, 2026 0.2000 0.2026 0.1930 0.1969 0.9830 13,134,784
Jan 6, 2026 0.2075 0.2099 0.1922 0.2037 1.02 19,150,322
Jan 5, 2026 0.2041 0.2115 0.1966 0.2060 1.03 25,603,129
Jan 2, 2026 0.1652 0.2031 0.1652 0.2001 0.9990 36,708,076
Dec 31, 2025 0.1698 0.1699 0.1557 0.1592 0.7940 26,385,556
Dec 30, 2025 0.1715 0.1828 0.1658 0.1659 0.8280 25,835,933
Dec 29, 2025 0.1745 0.1800 0.1592 0.1646 0.8210 27,275,292
Dec 26, 2025 0.1918 0.1918 0.1746 0.1795 0.8960 25,591,512
Dec 24, 2025 0.1952 0.1952 0.1860 0.1950 0.9730 12,853,953
Dec 23, 2025 0.2089 0.2089 0.1995 0.2000 0.9980 13,112,374
Dec 22, 2025 0.2148 0.2220 0.2075 0.2104 1.05 14,772,428
Dec 19, 2025 0.2051 0.2260 0.2000 0.2152 1.07 23,290,927
Dec 18, 2025 0.1979 0.2083 0.1972 0.2052 1.02 18,748,177
Dec 17, 2025 0.2000 0.2024 0.1913 0.2020 1.01 17,327,018
Dec 16, 2025 0.1970 0.2060 0.1884 0.2039 1.02 22,051,848
Dec 15, 2025 0.2083 0.2100 0.1906 0.2021 1.01 29,315,984
Dec 12, 2025 0.2140 0.2212 0.2028 0.2044 1.02 18,645,846
Dec 11, 2025 0.2163 0.2163 0.2056 0.2154 1.07 17,762,389
Dec 10, 2025 0.2205 0.2242 0.2163 0.2178 1.09 13,814,337
Dec 9, 2025 0.2238 0.2273 0.2177 0.2245 1.12 16,155,113
Dec 8, 2025 0.2359 0.2381 0.2232 0.2262 1.13 18,634,709
Dec 5, 2025 0.2500 0.2539 0.2330 0.2334 1.17 22,824,902
Dec 4, 2025 0.2285 0.2460 0.2255 0.2450 1.22 28,108,884
Dec 3, 2025 0.2193 0.2280 0.2153 0.2280 1.14 17,718,015
Dec 2, 2025 0.2289 0.2353 0.2185 0.2195 1.09 29,043,235
Dec 1, 2025 0.2600 0.2665 0.2200 0.2212 1.10 54,419,430
Nov 28, 2025 0.2235 0.2500 0.2218 0.2421 1.21 28,835,070
Nov 26, 2025 0.2049 0.2245 0.2049 0.2204 1.10 22,095,172
Nov 25, 2025 0.2053 0.2100 0.1892 0.2046 1.02 21,209,787
Nov 24, 2025 0.2135 0.2166 0.2042 0.2103 1.05 26,451,070
Nov 21, 2025 0.1900 0.2060 0.1884 0.2041 1.02 29,792,629
Nov 20, 2025 0.2175 0.2240 0.1875 0.1884 0.9400 42,922,719
Nov 19, 2025 0.2091 0.2397 0.2091 0.2106 1.05 95,062,639
Nov 18, 2025 0.2016 0.2120 0.1969 0.2039 1.02 35,579,756
Nov 17, 2025 0.2354 0.2391 0.2115 0.2156 1.08 49,388,736
Nov 14, 2025 0.2491 0.2641 0.2431 0.2488 1.24 27,565,938
Nov 13, 2025 0.2690 0.2737 0.2510 0.2559 1.28 32,600,462
Nov 12, 2025 0.2800 0.2905 0.2650 0.2800 1.40 44,697,204
Nov 11, 2025 0.2650 0.2669 0.2525 0.2558 1.28 31,019,095
Nov 10, 2025 0.2920 0.3000 0.2701 0.2731 1.36 43,307,522
Nov 7, 2025 0.2600 0.2804 0.2435 0.2804 1.40 55,961,723
Nov 6, 2025 0.2972 0.3042 0.2622 0.2708 1.35 61,276,975
Nov 5, 2025 0.2900 0.3000 0.2744 0.2906 1.45 40,209,731
Nov 4, 2025 0.2909 0.2984 0.2739 0.2900 1.45 58,549,341
Nov 3, 2025 0.3327 0.3400 0.3015 0.3149 1.57 58,782,099
Oct 31, 2025 0.3485 0.3741 0.3213 0.3386 1.69 101,804,191
Oct 30, 2025 0.3410 0.3500 0.3130 0.3377 1.69 60,998,078
Oct 29, 2025 0.3755 0.3854 0.3382 0.3486 1.74 89,443,745
Oct 28, 2025 0.3726 0.3896 0.3600 0.3770 1.88 73,392,756
Oct 27, 2025 0.4268 0.4391 0.3600 0.3950 1.97 162,384,929
Oct 24, 2025 0.3250 0.4315 0.3240 0.4000 2.00 232,974,979
Oct 23, 2025 0.3479 0.3600 0.3232 0.3411 1.70 120,072,371
Oct 22, 2025 0.3598 0.4212 0.2961 0.3601 1.80 518,973,454
Oct 21, 2025 0.3097 0.3199 0.2760 0.2896 1.45 113,961,556
Oct 20, 2025 0.3697 0.3699 0.3100 0.3401 1.70 90,198,933
Oct 17, 2025 0.3488 0.3549 0.3047 0.3430 1.71 98,749,692
Oct 16, 2025 0.3900 0.4094 0.3400 0.3401 1.70 280,172,405
Oct 15, 2025 0.3714 0.4000 0.3001 0.3364 1.68 248,660,894
Oct 14, 2025 0.4329 0.4433 0.3731 0.4100 2.05 233,813,899
Oct 13, 2025 0.5211 0.5491 0.4800 0.5120 2.56 215,021,196
Oct 10, 2025 0.5440 0.5593 0.4673 0.4752 2.37 280,125,599
Oct 9, 2025 0.5500 0.5700 0.4400 0.4619 2.31 402,349,252
Oct 8, 2025 0.7018 0.8500 0.5118 0.6541 3.26 1,143,444,516
Oct 7, 2025 0.3280 0.4994 0.2950 0.4750 2.37 1,108,601,114
Oct 6, 2025 0.2680 0.2750 0.2200 0.2550 1.27 363,205,740
Oct 3, 2025 0.2883 0.3272 0.2218 0.2231 1.11 799,121,412
Oct 2, 2025 0.1835 0.2327 0.1688 0.2212 1.10 408,319,225
Oct 1, 2025 0.1695 0.1813 0.1550 0.1626 0.8110 246,242,571
Sep 30, 2025 0.1460 0.1749 0.1302 0.1488 0.7430 181,230,887
Sep 29, 2025 0.1310 0.1502 0.1300 0.1302 0.6500 42,144,141
Sep 26, 2025 0.1368 0.1375 0.1230 0.1240 0.6190 41,155,175
Sep 25, 2025 0.1403 0.1420 0.1330 0.1380 0.6890 39,632,725

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Nuburu, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BURU, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation