Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
0.8300
-0.0201 (-2.36%)
Jul 20, 2026, 4:00 PM EDT - Market closed
Borealis Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |