Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
2.090
-0.890 (-29.87%)
At close: Nov 20, 2025, 4:00 PM EST
1.920
-0.170 (-8.14%)
After-hours: Nov 20, 2025, 7:57 PM EST
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3.08 | 3.48 | 1.98 | 2.09 | 2.09 | -29.87% | 245,593 |
| 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 |
| Oct 24, 2025 | 3.41 | 3.47 | 3.39 | 3.39 | 3.39 | -0.88% | 6,013 |
| Oct 23, 2025 | 3.29 | 3.44 | 3.23 | 3.42 | 3.42 | 3.64% | 15,442 |
| Oct 22, 2025 | 3.34 | 3.39 | 3.30 | 3.30 | 3.30 | -0.90% | 5,990 |
| Oct 21, 2025 | 3.19 | 3.35 | 3.16 | 3.33 | 3.33 | 2.46% | 11,403 |
| Oct 20, 2025 | 3.38 | 3.40 | 3.24 | 3.25 | 3.25 | -0.91% | 14,414 |
| Oct 17, 2025 | 3.33 | 3.43 | 3.28 | 3.28 | 3.28 | -1.50% | 47,468 |
| Oct 16, 2025 | 3.26 | 3.55 | 3.26 | 3.33 | 3.33 | -1.19% | 100,158 |
| Oct 15, 2025 | 3.04 | 3.50 | 3.04 | 3.37 | 3.37 | 10.49% | 65,994 |
| Oct 14, 2025 | 3.13 | 3.35 | 2.90 | 3.05 | 3.05 | 4.45% | 303,008 |
| Oct 13, 2025 | 3.00 | 3.16 | 2.91 | 2.92 | 2.92 | -1.02% | 24,742 |
| Oct 10, 2025 | 3.08 | 3.12 | 2.95 | 2.95 | 2.95 | -3.91% | 29,739 |
| Oct 9, 2025 | 3.64 | 3.91 | 2.71 | 3.07 | 3.07 | -15.89% | 110,771 |
| Oct 8, 2025 | 3.93 | 4.26 | 3.60 | 3.65 | 3.65 | -8.29% | 61,461 |
| Oct 7, 2025 | 3.97 | 4.04 | 3.63 | 3.98 | 3.98 | 1.53% | 23,899 |
| Oct 6, 2025 | 3.53 | 4.19 | 3.42 | 3.92 | 3.92 | 2.08% | 113,349 |
| Oct 3, 2025 | 4.18 | 4.19 | 3.41 | 3.84 | 3.84 | -4.24% | 240,211 |
| Oct 2, 2025 | 2.70 | 5.02 | 2.50 | 4.01 | 4.01 | 53.35% | 4,811,663 |
| Oct 1, 2025 | 2.52 | 2.65 | 2.52 | 2.62 | 2.62 | -2.90% | 7,179 |
| Sep 30, 2025 | 2.31 | 2.70 | 2.28 | 2.69 | 2.69 | 13.15% | 24,225 |
| Sep 29, 2025 | 2.19 | 2.38 | 2.16 | 2.38 | 2.38 | 3.03% | 22,562 |
| Sep 26, 2025 | 2.23 | 2.40 | 2.23 | 2.31 | 2.31 | -2.53% | 9,258 |
| Sep 25, 2025 | 2.31 | 2.38 | 2.11 | 2.37 | 2.37 | 4.87% | 12,107 |
| Sep 24, 2025 | 2.11 | 2.50 | 2.11 | 2.26 | 2.26 | 15.84% | 165,795 |
| Sep 23, 2025 | 2.61 | 2.73 | 1.81 | 1.95 | 1.95 | -23.79% | 84,933 |
| Sep 22, 2025 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -6.57% | 2,837 |
| Sep 19, 2025 | 2.68 | 2.74 | 2.55 | 2.74 | 2.74 | 4.18% | 1,987 |
| Sep 18, 2025 | 2.67 | 2.69 | 2.63 | 2.63 | 2.63 | -4.01% | 1,434 |
| Sep 17, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.36% | 1,724 |
| Sep 16, 2025 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | 4.56% | 401 |
| Sep 15, 2025 | 2.76 | 2.76 | 2.63 | 2.63 | 2.63 | -4.19% | 527 |
| Sep 12, 2025 | 2.75 | 2.75 | 2.53 | 2.75 | 2.75 | 4.49% | 6,814 |