Skip to main content
Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
1.270
+0.140 (12.39%)
Apr 29, 2026, 10:12 AM EDT - Market open

Borealis Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.231.301.201.26-11.50%43,697
Apr 28, 20261.101.351.001.131.13-361,517
Apr 27, 20260.921.500.881.131.1324.16%3,083,808
Apr 24, 20261.001.080.910.910.910.01%33,631
Apr 23, 20260.940.960.880.910.911.68%18,478
Apr 22, 20260.900.960.880.900.90-3.73%10,643
Apr 21, 20260.911.000.880.930.93-0.03%6,814
Apr 20, 20260.910.950.880.930.93-1.06%37,568
Apr 17, 20260.931.150.880.940.940.31%27,718
Apr 16, 20260.970.970.880.940.940.76%25,406
Apr 15, 20260.930.980.890.930.93-1.06%37,223
Apr 14, 20261.111.110.900.940.94-15.32%186,187
Apr 13, 20261.401.410.911.111.11-23.45%193,097
Apr 10, 20261.491.671.421.451.45-3.97%32,885
Apr 9, 20261.451.561.451.511.514.14%12,160
Apr 8, 20261.441.461.441.451.45-5,328
Apr 7, 20261.401.551.361.451.452.84%3,386
Apr 6, 20261.381.591.371.411.410.71%7,882
Apr 2, 20261.371.491.371.401.40-6,697
Apr 1, 20261.411.571.331.401.40-1.41%27,344
Mar 31, 20261.421.611.341.421.42-0.70%9,504
Mar 30, 20261.391.511.321.431.432.88%4,118
Mar 27, 20261.491.561.391.391.39-6.71%13,377
Mar 26, 20261.471.541.471.491.49-5.10%12,684
Mar 25, 20261.521.571.271.571.574.67%24,846
Mar 24, 20261.591.591.441.501.50-5.06%12,267
Mar 23, 20261.601.661.581.581.58-1.25%8,321
Mar 20, 20261.671.671.591.601.60-7,461
Mar 19, 20261.581.761.581.601.60-10,335
Mar 18, 20261.641.661.601.601.60-4.19%4,687
Mar 17, 20261.611.801.611.671.675.03%32,244
Mar 16, 20261.621.711.581.591.59-1.85%18,587
Mar 13, 20261.651.681.611.621.62-3.57%22,337
Mar 12, 20261.741.851.611.681.680.60%46,217
Mar 11, 20261.671.741.651.671.67-0.60%7,031
Mar 10, 20261.631.721.631.681.681.82%12,250
Mar 9, 20261.691.701.611.651.65-2.37%14,105
Mar 6, 20261.751.751.681.691.69-3.43%9,864
Mar 5, 20261.601.791.601.751.756.71%23,978
Mar 4, 20261.601.661.521.641.641.23%30,673
Mar 3, 20261.631.661.511.621.62-4.71%19,166
Mar 2, 20261.651.701.581.701.703.03%25,010
Feb 27, 20261.571.751.551.651.656.45%41,020
Feb 26, 20261.651.741.541.551.55-4.32%80,395
Feb 25, 20261.811.861.551.621.62-13.37%117,556
Feb 24, 20261.602.051.601.871.8719.11%202,974
Feb 23, 20261.581.781.551.571.57-1.88%246,150
Feb 20, 20261.301.681.301.601.6019.40%230,900
Feb 19, 20261.351.401.311.341.34-0.74%103,972
Feb 18, 20261.411.461.191.351.351.50%170,021
Feb 17, 20261.601.611.271.331.33-17.90%353,419
Feb 13, 20261.621.721.501.621.628.00%243,024
Feb 12, 20261.601.641.451.501.50-2.60%404,470
Feb 11, 20261.982.091.461.541.54-18.95%1,449,551
Feb 10, 20261.371.901.261.901.9024.18%5,428,467
Feb 9, 20260.801.870.681.531.53134.30%79,191,938
Feb 6, 20260.850.890.600.650.65-23.25%97,424
Feb 5, 20260.830.920.800.850.85-6.29%41,045
Feb 4, 20260.940.950.810.910.910.88%23,549
Feb 3, 20260.960.980.900.900.90-9.67%6,800
Feb 2, 20260.931.010.931.001.004.72%12,978
Jan 30, 20260.961.090.900.950.95-1.50%22,749
Jan 29, 20261.051.080.940.970.97-4.36%14,517
Jan 28, 20261.101.100.941.011.01-8.18%16,857
Jan 27, 20260.951.100.911.101.1013.40%32,097
Jan 26, 20260.971.040.950.970.97-0.56%19,887
Jan 23, 20261.111.140.960.980.98-12.90%97,464
Jan 22, 20261.201.301.101.121.12-5.08%205,471
Jan 21, 20261.121.381.001.181.1820.42%1,172,875
Jan 20, 20261.011.170.910.980.98-5.78%64,295
Jan 16, 20261.131.131.011.041.04-5.45%47,388
Jan 15, 20261.241.241.051.101.10-6.78%127,917
Jan 14, 20261.391.391.091.181.18-13.24%115,526
Jan 13, 20261.501.511.301.361.36-4.23%11,166
Jan 12, 20261.651.781.401.421.42-12.35%40,165
Jan 9, 20261.601.771.601.621.621.89%6,973
Jan 8, 20261.621.651.531.591.59-3.64%27,031
Jan 7, 20261.861.861.631.651.65-5.71%47,467
Jan 6, 20261.831.851.711.751.75-6.42%18,382
Jan 5, 20261.802.001.751.871.875.65%29,921
Jan 2, 20261.951.951.741.771.77-11.50%46,979
Dec 31, 20252.032.141.902.002.00-2.44%97,784
Dec 30, 20251.702.581.602.052.0527.33%2,182,400
Dec 29, 20251.691.881.511.611.61-0.62%151,124
Dec 26, 20251.841.841.571.621.62-3.57%35,176
Dec 24, 20251.601.681.601.681.681.20%1,727
Dec 23, 20251.681.851.571.661.66-1.78%40,948
Dec 22, 20251.801.811.591.691.69-7.14%34,156
Dec 19, 20251.941.941.821.821.822.30%777
Dec 18, 20252.002.001.781.781.78-3.32%4,313
Dec 17, 20252.052.051.841.841.84-2.65%4,127
Dec 16, 20251.921.921.881.891.89-0.05%2,267
Dec 15, 20251.961.961.891.891.89-0.58%780
Dec 12, 20252.052.051.901.901.90-1.71%9,582
Dec 11, 20251.881.981.881.941.941.31%4,900
Dec 10, 20251.901.941.891.911.911.06%2,024
Dec 9, 20252.002.001.891.891.89-8,856
Dec 8, 20251.932.001.851.891.89-8,269
Dec 5, 20251.871.951.821.891.892.16%10,384
Dec 4, 20251.911.911.831.851.85-2.06%2,611