Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
2.260
-0.110 (-4.64%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.23 | 2.40 | 2.23 | 2.28 | - | -3.84% | 5,623 |
| Sep 25, 2025 | 2.31 | 2.38 | 2.11 | 2.37 | 2.37 | 4.87% | 12,107 |
| Sep 24, 2025 | 2.11 | 2.50 | 2.11 | 2.26 | 2.26 | 15.84% | 165,795 |
| Sep 23, 2025 | 2.61 | 2.73 | 1.81 | 1.95 | 1.95 | -23.79% | 84,933 |
| Sep 22, 2025 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -6.57% | 2,837 |
| Sep 19, 2025 | 2.68 | 2.74 | 2.55 | 2.74 | 2.74 | 4.18% | 1,987 |
| Sep 18, 2025 | 2.67 | 2.69 | 2.63 | 2.63 | 2.63 | -4.01% | 1,434 |
| Sep 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | 1,724 |
| Sep 16, 2025 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | 4.56% | 401 |
| Sep 15, 2025 | 2.76 | 2.76 | 2.63 | 2.63 | 2.63 | -4.19% | 527 |
| Sep 12, 2025 | 2.75 | 2.75 | 2.53 | 2.75 | 2.75 | 4.49% | 6,814 |
| Sep 11, 2025 | 2.56 | 2.77 | 2.56 | 2.63 | 2.63 | -1.98% | 857 |
| Sep 10, 2025 | 2.85 | 2.85 | 2.62 | 2.68 | 2.68 | 1.13% | 2,867 |
| Sep 9, 2025 | 2.75 | 2.87 | 2.52 | 2.65 | 2.65 | 6.43% | 9,911 |
| Sep 8, 2025 | 2.60 | 2.60 | 2.49 | 2.49 | 2.49 | -9.12% | 1,281 |
| Sep 5, 2025 | 2.75 | 2.76 | 2.67 | 2.74 | 2.74 | -0.36% | 3,351 |
| Sep 4, 2025 | 2.85 | 2.98 | 2.71 | 2.75 | 2.75 | -0.18% | 8,268 |
| Sep 3, 2025 | 2.81 | 2.81 | 2.75 | 2.76 | 2.76 | -1.96% | 4,398 |
| Sep 2, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 0.36% | 894 |
| Aug 29, 2025 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -0.53% | 1,552 |
| Aug 28, 2025 | 3.06 | 3.07 | 2.82 | 2.82 | 2.82 | -2.93% | 3,664 |
| Aug 27, 2025 | 3.06 | 3.07 | 2.90 | 2.90 | 2.90 | -3.37% | 4,196 |
| Aug 26, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.30% | 1,554 |
| Aug 25, 2025 | 3.22 | 3.24 | 2.99 | 3.01 | 3.01 | -1.95% | 1,425 |
| Aug 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5.50% | 1,000 |
| Aug 21, 2025 | 3.09 | 3.16 | 2.90 | 2.91 | 2.91 | -4.90% | 11,350 |
| Aug 20, 2025 | 3.05 | 3.19 | 3.05 | 3.06 | 3.06 | -0.23% | 4,763 |
| Aug 19, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.23% | 2,088 |
| Aug 18, 2025 | 3.06 | 3.15 | 3.03 | 3.06 | 3.06 | -1.61% | 9,189 |
| Aug 15, 2025 | 2.99 | 3.13 | 2.99 | 3.11 | 3.11 | 2.98% | 1,476 |
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,659 |
| Aug 13, 2025 | 3.28 | 3.28 | 3.00 | 3.02 | 3.02 | -10.65% | 5,374 |
| Aug 12, 2025 | 3.29 | 3.38 | 3.10 | 3.38 | 3.38 | -2.03% | 19,700 |
| Aug 11, 2025 | 2.99 | 3.49 | 2.99 | 3.45 | 3.45 | 17.75% | 135,692 |
| Aug 8, 2025 | 2.90 | 2.93 | 2.88 | 2.93 | 2.93 | 4.27% | 789 |
| Aug 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | 629 |
| Aug 6, 2025 | 2.82 | 3.00 | 2.81 | 2.84 | 2.84 | -5.02% | 2,095 |
| Aug 5, 2025 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | 6.29% | 812 |
| Aug 4, 2025 | 2.79 | 2.98 | 2.79 | 2.81 | 2.81 | -0.42% | 1,513 |
| Aug 1, 2025 | 3.01 | 3.01 | 2.83 | 2.83 | 2.83 | -2.59% | 2,780 |
| Jul 31, 2025 | 2.77 | 3.03 | 2.77 | 2.90 | 2.90 | -2.68% | 5,100 |
| Jul 30, 2025 | 2.85 | 3.04 | 2.82 | 2.98 | 2.98 | 1.36% | 3,784 |
| Jul 29, 2025 | 2.84 | 3.13 | 2.74 | 2.94 | 2.94 | 1.38% | 8,910 |
| Jul 28, 2025 | 3.01 | 3.05 | 2.90 | 2.90 | 2.90 | -3.65% | 1,962 |
| Jul 25, 2025 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -0.99% | 1,792 |
| Jul 24, 2025 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | 3.05% | 2,684 |
| Jul 23, 2025 | 2.96 | 3.42 | 2.85 | 2.95 | 2.95 | 5.36% | 11,826 |
| Jul 22, 2025 | 3.00 | 3.00 | 2.71 | 2.80 | 2.80 | -6.98% | 28,523 |
| Jul 21, 2025 | 3.31 | 3.33 | 3.00 | 3.01 | 3.01 | -9.34% | 30,136 |
| Jul 18, 2025 | 3.40 | 3.45 | 3.31 | 3.32 | 3.32 | -6.48% | 7,722 |