Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
1.500
+0.060 (4.17%)
At close: Jun 26, 2026, 4:00 PM EDT
1.540
+0.040 (2.67%)
After-hours: Jun 26, 2026, 4:00 PM EDT
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.38 | 1.58 | 1.38 | 1.50 | 1.50 | 4.17% | 35,746 |
| Jun 25, 2026 | 1.34 | 1.45 | 1.33 | 1.44 | 1.44 | 5.88% | 8,252 |
| Jun 24, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.64% | 5,935 |
| Jun 23, 2026 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 1.15% | 2,138 |
| Jun 22, 2026 | 1.26 | 1.36 | 1.26 | 1.31 | 1.31 | - | 7,843 |
| Jun 18, 2026 | 1.33 | 1.37 | 1.31 | 1.31 | 1.31 | -2.96% | 3,685 |
| Jun 17, 2026 | 1.14 | 1.35 | 1.14 | 1.35 | 1.35 | 16.37% | 28,963 |
| Jun 16, 2026 | 1.44 | 1.45 | 1.12 | 1.16 | 1.16 | -17.73% | 33,787 |
| Jun 15, 2026 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | - | 4,938 |
| Jun 12, 2026 | 1.40 | 1.45 | 1.32 | 1.41 | 1.41 | 1.44% | 5,604 |
| Jun 11, 2026 | 1.50 | 1.50 | 1.39 | 1.39 | 1.39 | -7.95% | 2,256 |
| Jun 10, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -1.31% | 1,293 |
| Jun 9, 2026 | 1.51 | 1.65 | 1.51 | 1.53 | 1.53 | 1.32% | 16,794 |
| Jun 8, 2026 | 1.55 | 1.58 | 1.51 | 1.51 | 1.51 | -3.82% | 5,413 |
| Jun 5, 2026 | 1.52 | 1.75 | 1.52 | 1.57 | 1.57 | -1.26% | 8,266 |
| Jun 4, 2026 | 1.59 | 1.59 | 1.51 | 1.59 | 1.59 | 3.25% | 10,588 |
| Jun 3, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 2,908 |
| Jun 2, 2026 | 1.59 | 1.59 | 1.48 | 1.53 | 1.53 | 4.08% | 8,068 |
| Jun 1, 2026 | 1.47 | 1.55 | 1.47 | 1.47 | 1.47 | -0.68% | 11,302 |
| May 29, 2026 | 1.48 | 1.56 | 1.44 | 1.48 | 1.48 | 2.07% | 13,157 |
| May 28, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 6,788 |
| May 27, 2026 | 1.40 | 1.46 | 1.39 | 1.44 | 1.44 | 1.05% | 5,239 |
| May 26, 2026 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | -0.35% | 17,246 |
| May 22, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 3,853 |
| May 21, 2026 | 1.35 | 1.47 | 1.32 | 1.39 | 1.39 | - | 10,953 |
| May 20, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 9,097 |
| May 19, 2026 | 1.37 | 1.52 | 1.33 | 1.41 | 1.41 | 1.44% | 10,247 |
| May 18, 2026 | 1.32 | 1.52 | 1.32 | 1.39 | 1.39 | 0.72% | 26,801 |
| May 15, 2026 | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | 2.22% | 26,701 |
| May 14, 2026 | 1.33 | 1.42 | 1.33 | 1.35 | 1.35 | 1.50% | 18,529 |
| May 13, 2026 | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | 2.31% | 24,772 |
| May 12, 2026 | 1.28 | 1.36 | 1.19 | 1.30 | 1.30 | -0.76% | 48,511 |
| May 11, 2026 | 1.45 | 1.56 | 1.28 | 1.31 | 1.31 | -10.27% | 55,057 |
| May 8, 2026 | 1.52 | 1.58 | 1.45 | 1.46 | 1.46 | -5.19% | 32,727 |
| May 7, 2026 | 1.52 | 1.68 | 1.48 | 1.54 | 1.54 | 2.67% | 33,970 |
| May 6, 2026 | 1.58 | 1.66 | 1.50 | 1.50 | 1.50 | -6.25% | 49,271 |
| May 5, 2026 | 1.59 | 1.65 | 1.51 | 1.60 | 1.60 | 1.91% | 66,984 |
| May 4, 2026 | 1.61 | 1.79 | 1.53 | 1.57 | 1.57 | -5.42% | 81,694 |
| May 1, 2026 | 1.63 | 1.75 | 1.63 | 1.66 | 1.66 | - | 139,528 |
| Apr 30, 2026 | 1.89 | 2.13 | 1.65 | 1.66 | 1.66 | -12.17% | 1,125,756 |
| Apr 29, 2026 | 1.23 | 2.03 | 1.20 | 1.89 | 1.89 | 67.26% | 10,648,895 |
| Apr 28, 2026 | 1.10 | 1.35 | 1.00 | 1.13 | 1.13 | - | 361,517 |
| Apr 27, 2026 | 0.92 | 1.50 | 0.88 | 1.13 | 1.13 | 24.16% | 3,083,808 |
| Apr 24, 2026 | 1.00 | 1.08 | 0.91 | 0.91 | 0.91 | 0.01% | 33,631 |
| Apr 23, 2026 | 0.94 | 0.96 | 0.88 | 0.91 | 0.91 | 1.68% | 18,478 |
| Apr 22, 2026 | 0.90 | 0.96 | 0.88 | 0.90 | 0.90 | -3.73% | 10,643 |
| Apr 21, 2026 | 0.91 | 1.00 | 0.88 | 0.93 | 0.93 | -0.03% | 6,814 |
| Apr 20, 2026 | 0.91 | 0.95 | 0.88 | 0.93 | 0.93 | -1.06% | 37,568 |
| Apr 17, 2026 | 0.93 | 1.15 | 0.88 | 0.94 | 0.94 | 0.31% | 27,718 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.88 | 0.94 | 0.94 | 0.76% | 25,406 |
| Apr 15, 2026 | 0.93 | 0.98 | 0.89 | 0.93 | 0.93 | -1.06% | 37,223 |
| Apr 14, 2026 | 1.11 | 1.11 | 0.90 | 0.94 | 0.94 | -15.32% | 186,187 |
| Apr 13, 2026 | 1.40 | 1.41 | 0.91 | 1.11 | 1.11 | -23.45% | 193,097 |
| Apr 10, 2026 | 1.49 | 1.67 | 1.42 | 1.45 | 1.45 | -3.97% | 32,885 |
| Apr 9, 2026 | 1.45 | 1.56 | 1.45 | 1.51 | 1.51 | 4.14% | 12,160 |
| Apr 8, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | 5,328 |
| Apr 7, 2026 | 1.40 | 1.55 | 1.36 | 1.45 | 1.45 | 2.84% | 3,386 |
| Apr 6, 2026 | 1.38 | 1.59 | 1.37 | 1.41 | 1.41 | 0.71% | 7,882 |
| Apr 2, 2026 | 1.37 | 1.49 | 1.37 | 1.40 | 1.40 | - | 6,697 |
| Apr 1, 2026 | 1.41 | 1.57 | 1.33 | 1.40 | 1.40 | -1.41% | 27,344 |
| Mar 31, 2026 | 1.42 | 1.61 | 1.34 | 1.42 | 1.42 | -0.70% | 9,504 |
| Mar 30, 2026 | 1.39 | 1.51 | 1.32 | 1.43 | 1.43 | 2.88% | 4,118 |
| Mar 27, 2026 | 1.49 | 1.56 | 1.39 | 1.39 | 1.39 | -6.71% | 13,377 |
| Mar 26, 2026 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | -5.10% | 12,684 |
| Mar 25, 2026 | 1.52 | 1.57 | 1.27 | 1.57 | 1.57 | 4.67% | 24,846 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.44 | 1.50 | 1.50 | -5.06% | 12,267 |
| Mar 23, 2026 | 1.60 | 1.66 | 1.58 | 1.58 | 1.58 | -1.25% | 8,321 |
| Mar 20, 2026 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | - | 7,461 |
| Mar 19, 2026 | 1.58 | 1.76 | 1.58 | 1.60 | 1.60 | - | 10,335 |
| Mar 18, 2026 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 4,687 |
| Mar 17, 2026 | 1.61 | 1.80 | 1.61 | 1.67 | 1.67 | 5.03% | 32,244 |
| Mar 16, 2026 | 1.62 | 1.71 | 1.58 | 1.59 | 1.59 | -1.85% | 18,587 |
| Mar 13, 2026 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 22,337 |
| Mar 12, 2026 | 1.74 | 1.85 | 1.61 | 1.68 | 1.68 | 0.60% | 46,217 |
| Mar 11, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | -0.60% | 7,031 |
| Mar 10, 2026 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | 1.82% | 12,250 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -2.37% | 14,105 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.43% | 9,864 |
| Mar 5, 2026 | 1.60 | 1.79 | 1.60 | 1.75 | 1.75 | 6.71% | 23,978 |
| Mar 4, 2026 | 1.60 | 1.66 | 1.52 | 1.64 | 1.64 | 1.23% | 30,673 |
| Mar 3, 2026 | 1.63 | 1.66 | 1.51 | 1.62 | 1.62 | -4.71% | 19,166 |
| Mar 2, 2026 | 1.65 | 1.70 | 1.58 | 1.70 | 1.70 | 3.03% | 25,010 |
| Feb 27, 2026 | 1.57 | 1.75 | 1.55 | 1.65 | 1.65 | 6.45% | 41,020 |
| Feb 26, 2026 | 1.65 | 1.74 | 1.54 | 1.55 | 1.55 | -4.32% | 80,395 |
| Feb 25, 2026 | 1.81 | 1.86 | 1.55 | 1.62 | 1.62 | -13.37% | 117,556 |
| Feb 24, 2026 | 1.60 | 2.05 | 1.60 | 1.87 | 1.87 | 19.11% | 202,974 |
| Feb 23, 2026 | 1.58 | 1.78 | 1.55 | 1.57 | 1.57 | -1.88% | 246,150 |
| Feb 20, 2026 | 1.30 | 1.68 | 1.30 | 1.60 | 1.60 | 19.40% | 230,900 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | -0.74% | 103,972 |
| Feb 18, 2026 | 1.41 | 1.46 | 1.19 | 1.35 | 1.35 | 1.50% | 170,021 |
| Feb 17, 2026 | 1.60 | 1.61 | 1.27 | 1.33 | 1.33 | -17.90% | 353,419 |
| Feb 13, 2026 | 1.62 | 1.72 | 1.50 | 1.62 | 1.62 | 8.00% | 243,024 |
| Feb 12, 2026 | 1.60 | 1.64 | 1.45 | 1.50 | 1.50 | -2.60% | 404,470 |
| Feb 11, 2026 | 1.98 | 2.09 | 1.46 | 1.54 | 1.54 | -18.95% | 1,449,551 |
| Feb 10, 2026 | 1.37 | 1.90 | 1.26 | 1.90 | 1.90 | 24.18% | 5,428,467 |
| Feb 9, 2026 | 0.80 | 1.87 | 0.68 | 1.53 | 1.53 | 134.30% | 79,191,938 |
| Feb 6, 2026 | 0.85 | 0.89 | 0.60 | 0.65 | 0.65 | -23.25% | 97,424 |
| Feb 5, 2026 | 0.83 | 0.92 | 0.80 | 0.85 | 0.85 | -6.29% | 41,045 |
| Feb 4, 2026 | 0.94 | 0.95 | 0.81 | 0.91 | 0.91 | 0.88% | 23,549 |
| Feb 3, 2026 | 0.96 | 0.98 | 0.90 | 0.90 | 0.90 | -9.67% | 6,800 |