Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
6.26
-0.07 (-1.11%)
At close: Feb 21, 2025, 4:00 PM
6.65
+0.39 (6.23%)
After-hours: Feb 21, 2025, 5:40 PM EST
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.69 | 6.69 | 6.26 | 6.26 | 6.26 | 3.64% | 2,829 |
| Feb 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 40,188 |
| Feb 19, 2025 | 6.00 | 6.19 | 6.00 | 6.04 | 6.04 | -9.43% | 1,191 |
| Feb 18, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 11.71% | 549 |
| Feb 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.93% | 167 |
| Feb 13, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.49% | 3,270 |
| Feb 12, 2025 | 6.20 | 6.20 | 6.00 | 6.18 | 6.18 | -0.32% | 1,403 |
| Feb 11, 2025 | 6.10 | 6.20 | 6.09 | 6.20 | 6.20 | 3.33% | 22,387 |
| Feb 10, 2025 | 6.08 | 6.08 | 5.97 | 6.00 | 6.00 | 1.61% | 704 |
| Feb 7, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.25% | 453 |
| Feb 6, 2025 | 5.95 | 5.95 | 5.92 | 5.92 | 5.92 | -1.33% | 469 |
| Feb 5, 2025 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | - | 4,394 |
| Feb 4, 2025 | 6.00 | 6.11 | 6.00 | 6.00 | 6.00 | -0.50% | 687 |
| Feb 3, 2025 | 5.79 | 6.15 | 5.79 | 6.03 | 6.03 | 3.25% | 2,953 |
| Jan 31, 2025 | 5.70 | 6.02 | 5.70 | 5.84 | 5.84 | 5.99% | 3,458 |
| Jan 30, 2025 | 5.84 | 6.10 | 5.50 | 5.51 | 5.51 | -12.68% | 14,971 |
| Jan 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 275 |
| Jan 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.16% | 738 |
| Jan 27, 2025 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | 6.51% | 1,691 |
| Jan 24, 2025 | 5.83 | 5.99 | 5.83 | 5.92 | 5.92 | -3.51% | 1,991 |
| Jan 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | 333 |
| Jan 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -3.54% | 507 |
| Jan 21, 2025 | 6.26 | 6.42 | 6.11 | 6.36 | 6.36 | -0.70% | 3,978 |
| Jan 17, 2025 | 6.14 | 6.40 | 6.14 | 6.40 | 6.40 | 4.23% | 752 |
| Jan 16, 2025 | 6.03 | 6.14 | 6.03 | 6.14 | 6.14 | 0.39% | 21,621 |
| Jan 15, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 475 |
| Jan 14, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.24% | 854 |
| Jan 13, 2025 | 6.05 | 6.20 | 5.83 | 6.04 | 6.04 | -1.77% | 16,470 |
| Jan 10, 2025 | 5.99 | 6.15 | 5.99 | 6.15 | 6.15 | 1.35% | 612 |
| Jan 8, 2025 | 5.99 | 6.50 | 5.99 | 6.07 | 6.07 | -3.38% | 6,689 |
| Jan 7, 2025 | 6.40 | 6.41 | 6.01 | 6.28 | 6.28 | 2.95% | 5,252 |
| Jan 6, 2025 | 5.83 | 6.60 | 5.83 | 6.10 | 6.10 | 3.57% | 6,517 |
| Jan 3, 2025 | 6.05 | 7.49 | 5.61 | 5.89 | 5.89 | -0.67% | 36,143 |
| Jan 2, 2025 | 5.96 | 6.74 | 5.84 | 5.93 | 5.93 | -0.55% | 6,599 |
| Dec 31, 2024 | 5.81 | 6.51 | 5.81 | 5.96 | 5.96 | 5.54% | 4,038 |
| Dec 30, 2024 | 6.34 | 6.34 | 5.65 | 5.65 | 5.65 | -11.72% | 8,025 |
| Dec 27, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 87 |
| Dec 26, 2024 | 6.90 | 6.90 | 6.40 | 6.40 | 6.40 | -4.48% | 6,762 |
| Dec 24, 2024 | 6.11 | 6.70 | 6.11 | 6.70 | 6.70 | 14.92% | 3,161 |
| Dec 23, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.60% | 440 |
| Dec 20, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 141 |
| Dec 19, 2024 | 6.09 | 6.09 | 5.85 | 5.93 | 5.93 | 1.63% | 1,633 |
| Dec 18, 2024 | 6.02 | 6.35 | 5.83 | 5.83 | 5.83 | - | 4,487 |
| Dec 17, 2024 | 6.39 | 6.69 | 5.83 | 5.83 | 5.83 | -5.82% | 8,011 |
| Dec 16, 2024 | 6.31 | 6.81 | 6.00 | 6.19 | 6.19 | -2.09% | 12,246 |
| Dec 13, 2024 | 5.97 | 6.40 | 5.97 | 6.32 | 6.32 | -1.25% | 7,068 |
| Dec 12, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 74 |
| Dec 11, 2024 | 6.02 | 6.61 | 5.92 | 6.40 | 6.40 | 8.32% | 5,524 |
| Dec 10, 2024 | 6.89 | 7.25 | 5.91 | 5.91 | 5.91 | -6.49% | 5,820 |
| Dec 9, 2024 | 6.50 | 6.61 | 6.32 | 6.32 | 6.32 | -2.77% | 3,320 |
| Dec 6, 2024 | 6.18 | 7.21 | 6.00 | 6.50 | 6.50 | 1.88% | 15,397 |
| Dec 5, 2024 | 6.03 | 6.38 | 5.83 | 6.38 | 6.38 | 5.28% | 9,823 |
| Dec 4, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.04% | 375 |
| Dec 3, 2024 | 5.91 | 6.25 | 5.83 | 6.25 | 6.25 | 4.69% | 989 |
| Dec 2, 2024 | 6.09 | 6.10 | 5.97 | 5.97 | 5.97 | - | 1,550 |
| Nov 29, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1,010 |
| Nov 27, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 193 |
| Nov 26, 2024 | 5.86 | 6.34 | 5.84 | 5.97 | 5.97 | 1.02% | 4,976 |
| Nov 25, 2024 | 5.99 | 6.05 | 5.67 | 5.91 | 5.91 | 4.23% | 5,907 |
| Nov 22, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 432 |
| Nov 21, 2024 | 5.48 | 5.67 | 5.47 | 5.67 | 5.67 | -0.18% | 3,057 |
| Nov 20, 2024 | 5.35 | 5.72 | 5.35 | 5.68 | 5.68 | -1.54% | 13,972 |
| Nov 19, 2024 | 6.01 | 6.54 | 5.50 | 5.77 | 5.77 | -2.88% | 18,203 |
| Nov 18, 2024 | 6.39 | 6.59 | 5.82 | 5.94 | 5.94 | -4.81% | 12,430 |
| Nov 15, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 513 |
| Nov 14, 2024 | 6.46 | 7.09 | 6.24 | 6.24 | 6.24 | -3.85% | 4,160 |
| Nov 13, 2024 | 6.78 | 6.87 | 6.34 | 6.49 | 6.49 | 0.15% | 2,116 |
| Nov 12, 2024 | 6.56 | 6.64 | 6.31 | 6.48 | 6.48 | -2.70% | 2,675 |
| Nov 11, 2024 | 6.70 | 6.85 | 6.14 | 6.66 | 6.66 | 7.42% | 13,075 |
| Nov 8, 2024 | 6.84 | 6.97 | 6.20 | 6.20 | 6.20 | -14.36% | 9,969 |
| Nov 7, 2024 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 10.70% | 378 |
| Nov 6, 2024 | 6.33 | 6.75 | 6.09 | 6.54 | 6.54 | 3.32% | 1,800 |
| Nov 5, 2024 | 5.96 | 6.85 | 5.96 | 6.33 | 6.33 | -0.53% | 3,408 |
| Nov 4, 2024 | 5.99 | 6.36 | 5.86 | 6.36 | 6.36 | 9.54% | 4,753 |
| Nov 1, 2024 | 5.90 | 6.07 | 5.81 | 5.81 | 5.81 | 0.17% | 6,338 |
| Oct 31, 2024 | 6.13 | 6.29 | 5.80 | 5.80 | 5.80 | -13.69% | 8,786 |
| Oct 30, 2024 | 5.84 | 7.50 | 5.80 | 6.72 | 6.72 | 14.87% | 16,333 |
| Oct 29, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 157 |
| Oct 28, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.52% | 378 |
| Oct 25, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.11% | 282 |
| Oct 24, 2024 | 5.76 | 5.93 | 5.59 | 5.70 | 5.70 | -3.55% | 8,102 |
| Oct 23, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - | 282 |
| Oct 22, 2024 | 6.08 | 6.56 | 5.91 | 5.91 | 5.91 | 3.32% | 8,026 |
| Oct 21, 2024 | 5.84 | 5.84 | 5.62 | 5.72 | 5.72 | 0.88% | 1,097 |
| Oct 18, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 476 |
| Oct 17, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 1.43% | 434 |
| Oct 16, 2024 | 5.56 | 5.86 | 5.56 | 5.59 | 5.59 | -3.29% | 2,502 |
| Oct 15, 2024 | 6.17 | 6.42 | 5.53 | 5.78 | 5.78 | 10.52% | 16,341 |
| Oct 14, 2024 | 5.40 | 5.67 | 5.23 | 5.23 | 5.23 | -6.61% | 6,831 |
| Oct 11, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 6,637 |
| Oct 10, 2024 | 5.86 | 6.09 | 5.60 | 5.60 | 5.60 | -2.61% | 2,671 |
| Oct 9, 2024 | 5.97 | 6.20 | 5.60 | 5.75 | 5.75 | -4.96% | 12,235 |
| Oct 8, 2024 | 6.12 | 6.45 | 5.93 | 6.05 | 6.05 | -4.57% | 15,139 |
| Oct 7, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 5.67% | 1,367 |
| Oct 4, 2024 | 6.37 | 6.37 | 6.00 | 6.00 | 6.00 | -2.93% | 2,316 |
| Oct 3, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.50% | 744 |
| Oct 2, 2024 | 6.17 | 6.18 | 6.15 | 6.15 | 6.15 | -0.32% | 582 |
| Oct 1, 2024 | 6.15 | 6.52 | 5.88 | 6.17 | 6.17 | 7.87% | 10,738 |
| Sep 30, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 121 |
| Sep 27, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 36 |