Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
3.380
-1.210 (-26.36%)
May 27, 2025, 4:00 PM - Market closed
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 4.03 | 4.03 | 3.06 | 3.38 | - | -26.36% | 51,209 |
| May 23, 2025 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | -8.20% | 2,270 |
| May 22, 2025 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | -3.66% | 3,744 |
| May 21, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 304 |
| May 20, 2025 | 5.40 | 5.45 | 5.02 | 5.19 | 5.19 | -5.64% | 4,528 |
| May 19, 2025 | 5.68 | 5.68 | 5.40 | 5.50 | 5.50 | - | 5,049 |
| May 16, 2025 | 5.52 | 5.70 | 5.46 | 5.50 | 5.50 | -5.66% | 4,403 |
| May 15, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.80% | 1,044 |
| May 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 56 |
| May 13, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | 2.71% | 1,044 |
| May 12, 2025 | 6.08 | 6.08 | 5.83 | 5.90 | 5.90 | -1.83% | 775 |
| May 9, 2025 | 5.90 | 6.05 | 5.89 | 6.01 | 6.01 | 1.01% | 2,654 |
| May 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.88% | 1,050 |
| May 7, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 47 |
| May 6, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.74% | 396 |
| May 5, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 187 |
| May 2, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | 437 |
| May 1, 2025 | 5.98 | 5.98 | 5.74 | 5.74 | 5.74 | -3.53% | 416 |
| Apr 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.41% | 252 |
| Apr 29, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.13% | 933 |
| Apr 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 489 |
| Apr 25, 2025 | 5.76 | 5.87 | 5.75 | 5.75 | 5.75 | 1.68% | 675 |
| Apr 24, 2025 | 5.72 | 5.75 | 5.65 | 5.65 | 5.65 | -6.77% | 2,527 |
| Apr 23, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 278 |
| Apr 22, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.66% | 767 |
| Apr 21, 2025 | 5.90 | 6.02 | 5.54 | 6.02 | 6.02 | 0.33% | 5,360 |
| Apr 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 56 |
| Apr 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.52% | 652 |
| Apr 15, 2025 | 5.82 | 5.91 | 5.82 | 5.91 | 5.91 | 2.60% | 638 |
| Apr 14, 2025 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | -4.64% | 629 |
| Apr 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% | 388 |
| Apr 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 530 |
| Apr 9, 2025 | 5.73 | 6.13 | 5.73 | 6.05 | 6.05 | 6.33% | 6,920 |
| Apr 8, 2025 | 5.88 | 5.93 | 5.69 | 5.69 | 5.69 | -3.64% | 2,221 |
| Apr 7, 2025 | 5.95 | 5.97 | 5.91 | 5.91 | 5.91 | -0.76% | 1,402 |
| Apr 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.16% | 364 |
| Apr 3, 2025 | 6.10 | 6.10 | 6.02 | 6.02 | 6.02 | -2.27% | 1,106 |
| Apr 2, 2025 | 5.91 | 6.16 | 5.91 | 6.16 | 6.16 | 2.33% | 2,861 |
| Apr 1, 2025 | 6.31 | 6.48 | 5.91 | 6.02 | 6.02 | -7.53% | 4,704 |
| Mar 31, 2025 | 5.81 | 6.90 | 5.81 | 6.51 | 6.51 | 10.53% | 10,943 |
| Mar 28, 2025 | 5.85 | 6.64 | 5.85 | 5.89 | 5.89 | 1.20% | 15,759 |
| Mar 27, 2025 | 5.93 | 5.93 | 5.82 | 5.82 | 5.82 | -1.10% | 1,015 |
| Mar 26, 2025 | 5.82 | 5.89 | 5.75 | 5.89 | 5.89 | 1.64% | 2,603 |
| Mar 25, 2025 | 6.00 | 6.00 | 5.79 | 5.79 | 5.79 | -4.61% | 2,746 |
| Mar 24, 2025 | 5.88 | 6.60 | 5.85 | 6.07 | 6.07 | -0.49% | 12,251 |
| Mar 21, 2025 | 5.90 | 6.21 | 5.87 | 6.10 | 6.10 | 0.84% | 6,035 |
| Mar 20, 2025 | 6.03 | 6.30 | 5.70 | 6.05 | 6.05 | -13.46% | 7,808 |
| Mar 19, 2025 | 5.85 | 7.05 | 5.85 | 6.99 | 6.99 | 16.69% | 12,817 |
| Mar 18, 2025 | 5.96 | 5.99 | 5.96 | 5.99 | 5.99 | 3.28% | 572 |
| Mar 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.44% | 1,223 |