Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
1.650
-0.100 (-5.71%)
Jan 7, 2026, 4:00 PM EST - Market closed
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 1.84 | 1.84 | 1.57 | 1.62 | 1.62 | -3.57% | 35,176 |
| Dec 24, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 1.20% | 1,727 |
| Dec 23, 2025 | 1.68 | 1.85 | 1.57 | 1.66 | 1.66 | -1.78% | 40,948 |
| Dec 22, 2025 | 1.80 | 1.81 | 1.59 | 1.69 | 1.69 | -7.14% | 34,156 |
| Dec 19, 2025 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | 2.30% | 677 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.78 | 1.78 | 1.78 | -3.32% | 4,116 |
| Dec 17, 2025 | 2.05 | 2.05 | 1.84 | 1.84 | 1.84 | -2.65% | 3,827 |
| Dec 16, 2025 | 1.92 | 1.92 | 1.88 | 1.89 | 1.89 | -0.05% | 1,607 |
| Dec 15, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -0.58% | 780 |
| Dec 12, 2025 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -1.71% | 9,322 |
| Dec 11, 2025 | 1.88 | 1.98 | 1.88 | 1.94 | 1.94 | 1.31% | 4,900 |
| Dec 10, 2025 | 1.90 | 1.94 | 1.89 | 1.91 | 1.91 | 1.06% | 1,908 |
| Dec 9, 2025 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | - | 8,701 |
| Dec 8, 2025 | 1.93 | 2.00 | 1.85 | 1.89 | 1.89 | - | 7,569 |
| Dec 5, 2025 | 1.87 | 1.95 | 1.82 | 1.89 | 1.89 | 2.16% | 9,752 |
| Dec 4, 2025 | 1.91 | 1.91 | 1.83 | 1.85 | 1.85 | -2.06% | 2,603 |
| Dec 3, 2025 | 1.89 | 1.89 | 1.80 | 1.89 | 1.89 | 1.02% | 1,670 |
| Dec 2, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 2.75% | 1,974 |
| Dec 1, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -1.09% | 9,056 |
| Nov 28, 2025 | 1.84 | 2.12 | 1.84 | 1.84 | 1.84 | 0.82% | 2,314 |
| Nov 26, 2025 | 1.89 | 1.93 | 1.80 | 1.83 | 1.83 | 1.39% | 8,846 |
| Nov 25, 2025 | 2.02 | 2.02 | 1.79 | 1.80 | 1.80 | -1.10% | 11,874 |
| Nov 24, 2025 | 1.85 | 1.86 | 1.79 | 1.82 | 1.82 | 1.11% | 9,773 |
| Nov 21, 2025 | 2.11 | 2.34 | 1.78 | 1.80 | 1.80 | -13.88% | 42,361 |
| Nov 20, 2025 | 3.08 | 3.48 | 1.98 | 2.09 | 2.09 | -29.87% | 246,337 |
| Nov 19, 2025 | 3.07 | 3.11 | 2.92 | 2.98 | 2.98 | -3.56% | 40,823 |
| Nov 18, 2025 | 3.35 | 3.38 | 3.01 | 3.09 | 3.09 | -5.50% | 50,732 |
| Nov 17, 2025 | 3.15 | 3.39 | 3.15 | 3.27 | 3.27 | 2.19% | 42,734 |
| Nov 14, 2025 | 3.47 | 3.65 | 3.20 | 3.20 | 3.20 | -8.05% | 67,896 |
| Nov 13, 2025 | 3.53 | 3.66 | 3.40 | 3.48 | 3.48 | -2.52% | 23,680 |
| Nov 12, 2025 | 3.51 | 3.73 | 3.51 | 3.57 | 3.57 | 1.42% | 19,663 |
| Nov 11, 2025 | 3.70 | 3.80 | 3.51 | 3.52 | 3.52 | -1.68% | 35,570 |
| Nov 10, 2025 | 3.76 | 3.87 | 3.48 | 3.58 | 3.58 | -1.38% | 104,446 |
| Nov 7, 2025 | 3.58 | 3.76 | 3.50 | 3.63 | 3.63 | -0.41% | 35,599 |
| Nov 6, 2025 | 3.55 | 3.76 | 3.55 | 3.65 | 3.65 | -0.41% | 15,368 |
| Nov 5, 2025 | 3.96 | 3.96 | 3.55 | 3.66 | 3.66 | 0.55% | 24,827 |
| Nov 4, 2025 | 3.58 | 3.76 | 3.31 | 3.64 | 3.64 | -2.93% | 114,361 |
| Nov 3, 2025 | 3.68 | 3.84 | 3.64 | 3.75 | 3.75 | -1.06% | 12,927 |
| Oct 31, 2025 | 3.58 | 3.99 | 3.42 | 3.79 | 3.79 | 7.67% | 52,444 |
| Oct 30, 2025 | 3.45 | 3.82 | 3.34 | 3.52 | 3.52 | - | 43,476 |
| Oct 29, 2025 | 3.51 | 3.71 | 3.31 | 3.52 | 3.52 | 7.65% | 64,067 |
| Oct 28, 2025 | 3.26 | 3.48 | 3.26 | 3.27 | 3.27 | -1.18% | 20,672 |
| Oct 27, 2025 | 3.29 | 3.39 | 3.25 | 3.31 | 3.31 | -2.39% | 7,123 |