Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
1.670
-0.010 (-0.60%)
Mar 11, 2026, 4:00 PM EDT - Market closed
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,250 |
| 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% | 23,872 |
| Mar 4, 2026 | 1.60 | 1.66 | 1.52 | 1.64 | 1.64 | 1.23% | 27,015 |
| Mar 3, 2026 | 1.63 | 1.66 | 1.51 | 1.62 | 1.62 | -4.71% | 18,963 |
| 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% | 40,610 |
| 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% | 117,546 |
| Feb 24, 2026 | 1.60 | 2.05 | 1.60 | 1.87 | 1.87 | 19.11% | 192,706 |
| Feb 23, 2026 | 1.58 | 1.78 | 1.55 | 1.57 | 1.57 | -1.88% | 245,870 |
| Feb 20, 2026 | 1.30 | 1.68 | 1.30 | 1.60 | 1.60 | 19.40% | 229,128 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | -0.74% | 102,782 |
| Feb 18, 2026 | 1.41 | 1.46 | 1.19 | 1.35 | 1.35 | 1.50% | 168,696 |
| Feb 17, 2026 | 1.60 | 1.61 | 1.27 | 1.33 | 1.33 | -17.90% | 352,735 |
| Feb 13, 2026 | 1.62 | 1.72 | 1.50 | 1.62 | 1.62 | 8.00% | 233,234 |
| Feb 12, 2026 | 1.60 | 1.64 | 1.45 | 1.50 | 1.50 | -2.60% | 393,067 |
| Feb 11, 2026 | 1.98 | 2.09 | 1.46 | 1.54 | 1.54 | -18.95% | 1,420,290 |
| Feb 10, 2026 | 1.37 | 1.90 | 1.26 | 1.90 | 1.90 | 24.18% | 5,268,142 |
| Feb 9, 2026 | 0.80 | 1.87 | 0.68 | 1.53 | 1.53 | 134.30% | 77,249,607 |
| Feb 6, 2026 | 0.85 | 0.89 | 0.60 | 0.65 | 0.65 | -23.25% | 95,297 |
| 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 |
| Feb 2, 2026 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | 4.72% | 12,878 |
| Jan 30, 2026 | 0.96 | 1.09 | 0.90 | 0.95 | 0.95 | -1.50% | 22,749 |
| Jan 29, 2026 | 1.05 | 1.08 | 0.94 | 0.97 | 0.97 | -4.36% | 14,512 |
| Jan 28, 2026 | 1.10 | 1.10 | 0.94 | 1.01 | 1.01 | -8.18% | 16,804 |
| Jan 27, 2026 | 0.95 | 1.10 | 0.91 | 1.10 | 1.10 | 13.40% | 32,097 |
| Jan 26, 2026 | 0.97 | 1.04 | 0.95 | 0.97 | 0.97 | -0.56% | 17,795 |
| Jan 23, 2026 | 1.11 | 1.14 | 0.96 | 0.98 | 0.98 | -12.90% | 94,613 |
| Jan 22, 2026 | 1.20 | 1.30 | 1.10 | 1.12 | 1.12 | -5.08% | 204,776 |
| Jan 21, 2026 | 1.12 | 1.38 | 1.00 | 1.18 | 1.18 | 20.42% | 1,170,777 |
| Jan 20, 2026 | 1.01 | 1.17 | 0.91 | 0.98 | 0.98 | -5.78% | 56,335 |
| Jan 16, 2026 | 1.13 | 1.13 | 1.01 | 1.04 | 1.04 | -5.45% | 47,387 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.05 | 1.10 | 1.10 | -6.78% | 127,917 |
| Jan 14, 2026 | 1.39 | 1.39 | 1.09 | 1.18 | 1.18 | -13.24% | 113,332 |
| Jan 13, 2026 | 1.50 | 1.51 | 1.30 | 1.36 | 1.36 | -4.23% | 11,165 |
| Jan 12, 2026 | 1.65 | 1.78 | 1.40 | 1.42 | 1.42 | -12.35% | 40,036 |
| Jan 9, 2026 | 1.60 | 1.77 | 1.60 | 1.62 | 1.62 | 1.89% | 6,893 |
| Jan 8, 2026 | 1.62 | 1.65 | 1.53 | 1.59 | 1.59 | -3.64% | 27,031 |
| Jan 7, 2026 | 1.86 | 1.86 | 1.63 | 1.65 | 1.65 | -5.71% | 47,414 |
| Jan 6, 2026 | 1.83 | 1.85 | 1.71 | 1.75 | 1.75 | -6.42% | 18,368 |
| Jan 5, 2026 | 1.80 | 2.00 | 1.75 | 1.87 | 1.87 | 5.65% | 29,901 |
| Jan 2, 2026 | 1.95 | 1.95 | 1.74 | 1.77 | 1.77 | -11.50% | 46,975 |
| Dec 31, 2025 | 2.03 | 2.14 | 1.90 | 2.00 | 2.00 | -2.44% | 97,779 |
| Dec 30, 2025 | 1.70 | 2.58 | 1.60 | 2.05 | 2.05 | 27.33% | 2,167,519 |
| Dec 29, 2025 | 1.69 | 1.88 | 1.51 | 1.61 | 1.61 | -0.62% | 151,124 |