Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
3.320
-0.230 (-6.48%)
At close: Jul 18, 2025, 4:00 PM
3.360
+0.040 (1.20%)
After-hours: Jul 18, 2025, 6:15 PM EDT
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.40 | 3.45 | 3.31 | 3.32 | 3.32 | -6.48% | 7,722 |
| Jul 17, 2025 | 3.49 | 3.55 | 3.30 | 3.55 | 3.55 | 1.72% | 18,630 |
| Jul 16, 2025 | 3.49 | 3.50 | 3.34 | 3.49 | 3.49 | - | 5,438 |
| Jul 15, 2025 | 3.38 | 3.49 | 3.35 | 3.49 | 3.49 | 2.95% | 788 |
| Jul 14, 2025 | 3.42 | 3.47 | 3.33 | 3.39 | 3.39 | -0.59% | 2,478 |
| Jul 11, 2025 | 3.38 | 3.50 | 3.33 | 3.41 | 3.41 | 0.59% | 4,273 |
| Jul 10, 2025 | 3.54 | 3.54 | 3.39 | 3.39 | 3.39 | -3.14% | 2,797 |
| Jul 9, 2025 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | 1.74% | 2,284 |
| Jul 8, 2025 | 3.32 | 3.59 | 3.32 | 3.44 | 3.44 | 1.47% | 11,720 |
| Jul 7, 2025 | 3.65 | 3.65 | 3.26 | 3.39 | 3.39 | -6.61% | 13,816 |
| Jul 3, 2025 | 3.48 | 3.63 | 3.47 | 3.63 | 3.63 | 0.83% | 15,474 |
| Jul 2, 2025 | 3.62 | 3.62 | 3.44 | 3.60 | 3.60 | 0.28% | 5,628 |
| Jul 1, 2025 | 3.73 | 3.80 | 3.49 | 3.59 | 3.59 | -1.91% | 18,361 |
| Jun 30, 2025 | 3.83 | 3.89 | 3.65 | 3.66 | 3.66 | -8.04% | 3,554 |
| Jun 27, 2025 | 4.00 | 4.09 | 3.64 | 3.98 | 3.98 | -1.73% | 8,748 |
| Jun 26, 2025 | 4.16 | 4.58 | 3.90 | 4.05 | 4.05 | -5.59% | 36,988 |
| Jun 25, 2025 | 4.17 | 4.68 | 4.01 | 4.29 | 4.29 | 1.18% | 26,782 |
| Jun 24, 2025 | 4.57 | 4.57 | 4.15 | 4.24 | 4.24 | 2.29% | 22,334 |
| Jun 23, 2025 | 4.72 | 4.83 | 4.05 | 4.15 | 4.15 | -12.74% | 28,880 |
| Jun 20, 2025 | 5.03 | 5.48 | 4.61 | 4.75 | 4.75 | -0.52% | 33,224 |
| Jun 18, 2025 | 5.32 | 5.65 | 4.78 | 4.78 | 4.78 | -7.82% | 43,765 |
| Jun 17, 2025 | 4.68 | 6.26 | 4.48 | 5.18 | 5.18 | 6.58% | 90,131 |
| Jun 16, 2025 | 4.94 | 5.19 | 4.45 | 4.86 | 4.86 | -3.57% | 10,959 |
| Jun 13, 2025 | 5.21 | 5.40 | 5.02 | 5.04 | 5.04 | -1.75% | 11,355 |
| Jun 12, 2025 | 6.08 | 6.09 | 5.00 | 5.13 | 5.13 | -15.21% | 46,191 |
| Jun 11, 2025 | 5.02 | 7.05 | 5.00 | 6.05 | 6.05 | 19.09% | 221,419 |
| Jun 10, 2025 | 5.04 | 5.50 | 4.60 | 5.08 | 5.08 | 5.83% | 54,842 |
| Jun 9, 2025 | 4.87 | 5.11 | 4.60 | 4.80 | 4.80 | -7.34% | 83,727 |
| Jun 6, 2025 | 4.00 | 7.00 | 3.75 | 5.18 | 5.18 | 50.14% | 1,887,119 |
| Jun 5, 2025 | 3.44 | 3.52 | 3.44 | 3.45 | 3.45 | -5.38% | 2,217 |
| Jun 4, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.65 | -0.11% | 1,780 |
| Jun 3, 2025 | 3.70 | 3.70 | 3.62 | 3.65 | 3.65 | 0.61% | 24,380 |
| Jun 2, 2025 | 3.55 | 3.77 | 3.42 | 3.63 | 3.63 | 3.66% | 5,279 |
| May 30, 2025 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | 2.94% | 4,412 |
| May 29, 2025 | 3.56 | 3.70 | 3.31 | 3.40 | 3.40 | -1.45% | 29,395 |
| May 28, 2025 | 3.59 | 4.49 | 3.25 | 3.45 | 3.45 | 7.48% | 249,576 |
| May 27, 2025 | 4.50 | 4.50 | 3.00 | 3.21 | 3.21 | -30.07% | 52,179 |
| 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 |