Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
3.930
-0.120 (-2.96%)
Jun 27, 2025, 10:32 AM - Market open
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |