Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
5.65
-0.41 (-6.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 5.90 | 5.95 | 5.81 | 5.95 | 5.95 | 2.85% | 726 |
| Mar 13, 2025 | 5.76 | 5.79 | 5.65 | 5.78 | 5.78 | -3.02% | 1,788 |
| Mar 12, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 3 |
| Mar 11, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 27 |
| Mar 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 182 |
| Mar 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 40 |
| Mar 6, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 145 |
| Mar 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% | 164 |
| Mar 4, 2025 | 5.93 | 6.05 | 5.93 | 6.05 | 6.05 | -0.51% | 521 |
| Mar 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -3.32% | 1,192 |
| Feb 28, 2025 | 6.22 | 6.29 | 6.22 | 6.29 | 6.29 | 3.97% | 619 |
| Feb 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 237 |
| Feb 26, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | -2.73% | 392 |
| Feb 25, 2025 | 6.20 | 6.23 | 6.20 | 6.22 | 6.22 | -7.85% | 1,011 |
| Feb 24, 2025 | 6.70 | 7.17 | 6.34 | 6.75 | 6.75 | 7.83% | 3,276 |
| Feb 21, 2025 | 6.69 | 6.69 | 6.26 | 6.26 | 6.26 | 3.64% | 2,829 |
| Feb 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 40,188 |
| Feb 19, 2025 | 6.00 | 6.19 | 6.00 | 6.04 | 6.04 | -9.43% | 1,191 |
| Feb 18, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 11.71% | 549 |
| Feb 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -2.93% | 167 |
| Feb 13, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -0.49% | 3,270 |