Borealis Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.64	1.64	1.58	1.53	-	-	68
Jun 9, 2026	1.51	1.65	1.51	1.53	1.53	1.32%	16,794
Jun 8, 2026	1.55	1.58	1.51	1.51	1.51	-3.82%	5,413
Jun 5, 2026	1.52	1.75	1.52	1.57	1.57	-1.26%	8,266
Jun 4, 2026	1.59	1.59	1.51	1.59	1.59	3.25%	10,588
Jun 3, 2026	1.51	1.54	1.51	1.54	1.54	0.65%	2,908
Jun 2, 2026	1.59	1.59	1.48	1.53	1.53	4.08%	8,068
Jun 1, 2026	1.47	1.55	1.47	1.47	1.47	-0.68%	11,302
May 29, 2026	1.48	1.56	1.44	1.48	1.48	2.07%	13,157
May 28, 2026	1.44	1.48	1.44	1.45	1.45	0.69%	6,788
May 27, 2026	1.40	1.46	1.39	1.44	1.44	1.05%	5,239
May 26, 2026	1.39	1.46	1.38	1.43	1.43	-0.35%	17,246
May 22, 2026	1.39	1.45	1.39	1.43	1.43	2.88%	3,853
May 21, 2026	1.35	1.47	1.32	1.39	1.39	-	10,953
May 20, 2026	1.38	1.41	1.36	1.39	1.39	-1.42%	9,097
May 19, 2026	1.37	1.52	1.33	1.41	1.41	1.44%	10,247
May 18, 2026	1.32	1.52	1.32	1.39	1.39	0.72%	26,801
May 15, 2026	1.38	1.41	1.34	1.38	1.38	2.22%	26,701
May 14, 2026	1.33	1.42	1.33	1.35	1.35	1.50%	18,529
May 13, 2026	1.28	1.35	1.27	1.33	1.33	2.31%	24,772
May 12, 2026	1.28	1.36	1.19	1.30	1.30	-0.76%	48,511
May 11, 2026	1.45	1.56	1.28	1.31	1.31	-10.27%	55,057
May 8, 2026	1.52	1.58	1.45	1.46	1.46	-5.19%	32,727
May 7, 2026	1.52	1.68	1.48	1.54	1.54	2.67%	33,970
May 6, 2026	1.58	1.66	1.50	1.50	1.50	-6.25%	49,271
May 5, 2026	1.59	1.65	1.51	1.60	1.60	1.91%	66,984
May 4, 2026	1.61	1.79	1.53	1.57	1.57	-5.42%	81,694
May 1, 2026	1.63	1.75	1.63	1.66	1.66	-	139,528
Apr 30, 2026	1.89	2.13	1.65	1.66	1.66	-12.17%	1,125,756
Apr 29, 2026	1.23	2.03	1.20	1.89	1.89	67.26%	10,648,895
Apr 28, 2026	1.10	1.35	1.00	1.13	1.13	-	361,517
Apr 27, 2026	0.92	1.50	0.88	1.13	1.13	24.16%	3,083,808
Apr 24, 2026	1.00	1.08	0.91	0.91	0.91	0.01%	33,631
Apr 23, 2026	0.94	0.96	0.88	0.91	0.91	1.68%	18,478
Apr 22, 2026	0.90	0.96	0.88	0.90	0.90	-3.73%	10,643
Apr 21, 2026	0.91	1.00	0.88	0.93	0.93	-0.03%	6,814
Apr 20, 2026	0.91	0.95	0.88	0.93	0.93	-1.06%	37,568
Apr 17, 2026	0.93	1.15	0.88	0.94	0.94	0.31%	27,718
Apr 16, 2026	0.97	0.97	0.88	0.94	0.94	0.76%	25,406
Apr 15, 2026	0.93	0.98	0.89	0.93	0.93	-1.06%	37,223
Apr 14, 2026	1.11	1.11	0.90	0.94	0.94	-15.32%	186,187
Apr 13, 2026	1.40	1.41	0.91	1.11	1.11	-23.45%	193,097
Apr 10, 2026	1.49	1.67	1.42	1.45	1.45	-3.97%	32,885
Apr 9, 2026	1.45	1.56	1.45	1.51	1.51	4.14%	12,160
Apr 8, 2026	1.44	1.46	1.44	1.45	1.45	-	5,328
Apr 7, 2026	1.40	1.55	1.36	1.45	1.45	2.84%	3,386
Apr 6, 2026	1.38	1.59	1.37	1.41	1.41	0.71%	7,882
Apr 2, 2026	1.37	1.49	1.37	1.40	1.40	-	6,697
Apr 1, 2026	1.41	1.57	1.33	1.40	1.40	-1.41%	27,344
Mar 31, 2026	1.42	1.61	1.34	1.42	1.42	-0.70%	9,504