Borealis Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.83	0.89	0.83	0.81	-	-12.50%	1,196
Aug 7, 2026	0.93	0.93	0.80	0.92	0.92	12.06%	3,538
Aug 6, 2026	0.85	0.85	0.80	0.82	0.82	-5.86%	3,959
Aug 5, 2026	0.94	0.98	0.86	0.87	0.87	-4.95%	3,755
Aug 4, 2026	0.95	0.98	0.80	0.92	0.92	-3.92%	13,689
Aug 3, 2026	0.88	0.99	0.84	0.95	0.95	22.42%	27,012
Jul 31, 2026	0.74	0.79	0.74	0.78	0.78	-6.70%	2,736
Jul 30, 2026	0.78	0.88	0.70	0.84	0.84	8.57%	19,651
Jul 29, 2026	0.78	0.83	0.71	0.77	0.77	-6.10%	258,161
Jul 28, 2026	0.86	0.96	0.81	0.82	0.82	-10.38%	7,831
Jul 27, 2026	0.93	0.94	0.78	0.92	0.92	-2.14%	15,338
Jul 24, 2026	0.89	1.07	0.83	0.94	0.94	8.08%	33,238
Jul 23, 2026	0.85	0.88	0.82	0.87	0.87	0.83%	6,987
Jul 22, 2026	0.90	0.91	0.82	0.86	0.86	-3.40%	11,341
Jul 21, 2026	0.85	0.89	0.78	0.89	0.89	7.01%	6,108
Jul 20, 2026	0.85	0.85	0.79	0.83	0.83	-2.36%	11,268
Jul 17, 2026	0.87	0.89	0.85	0.85	0.85	0.01%	6,036
Jul 16, 2026	0.91	0.92	0.85	0.85	0.85	-5.95%	10,963
Jul 15, 2026	0.98	1.08	0.72	0.90	0.90	-9.62%	164,079
Jul 14, 2026	0.99	1.24	0.97	1.00	1.00	4.40%	160,357
Jul 13, 2026	1.00	1.03	0.96	0.96	0.96	-7.00%	6,914
Jul 10, 2026	1.02	1.03	0.97	1.03	1.03	7.49%	14,372
Jul 9, 2026	1.06	1.09	0.96	0.96	0.96	-8.74%	21,420
Jul 8, 2026	1.08	1.15	1.03	1.05	1.05	-1.87%	8,928
Jul 7, 2026	1.09	1.16	1.05	1.07	1.07	-1.71%	16,185
Jul 6, 2026	1.27	1.27	1.01	1.09	1.09	-16.26%	187,854
Jul 2, 2026	1.59	1.59	1.30	1.30	1.30	-18.24%	39,370
Jul 1, 2026	1.55	1.59	1.55	1.59	1.59	2.58%	5,872
Jun 30, 2026	1.51	1.60	1.50	1.55	1.55	3.33%	7,282
Jun 29, 2026	1.47	1.50	1.47	1.50	1.50	-	3,055
Jun 26, 2026	1.38	1.58	1.38	1.50	1.50	4.17%	35,746
Jun 25, 2026	1.34	1.45	1.33	1.44	1.44	5.88%	8,252
Jun 24, 2026	1.33	1.37	1.33	1.36	1.36	2.64%	5,935
Jun 23, 2026	1.30	1.36	1.30	1.33	1.33	1.15%	2,138
Jun 22, 2026	1.26	1.36	1.26	1.31	1.31	-	7,843
Jun 18, 2026	1.33	1.37	1.31	1.31	1.31	-2.96%	3,685
Jun 17, 2026	1.14	1.35	1.14	1.35	1.35	16.37%	28,963
Jun 16, 2026	1.44	1.45	1.12	1.16	1.16	-17.73%	33,787
Jun 15, 2026	1.41	1.45	1.41	1.41	1.41	-	4,938
Jun 12, 2026	1.40	1.45	1.32	1.41	1.41	1.44%	5,604
Jun 11, 2026	1.50	1.50	1.39	1.39	1.39	-7.95%	2,256
Jun 10, 2026	1.56	1.56	1.51	1.51	1.51	-1.31%	1,293
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