Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
1.070
-0.020 (-1.83%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Borealis Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.11 | 1.11 | 0.98 | 1.09 | 1.09 | -3.54% | 5,902 |
| Oct 13, 2026 | 0.96 | 1.33 | 0.96 | 1.13 | 1.13 | 23.36% | 42,781 |
| Oct 12, 2026 | 1.04 | 1.04 | 0.92 | 0.92 | 0.92 | -4.58% | 6,227 |
| Oct 9, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -0.05% | 4,096 |
| Oct 8, 2026 | 1.20 | 1.45 | 0.91 | 0.96 | 0.96 | -19.29% | 73,808 |
| Oct 7, 2026 | 1.18 | 1.19 | 1.12 | 1.19 | 1.19 | -3.25% | 2,291 |
| Oct 6, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | 1.23% | 1,379 |
| Oct 5, 2026 | 1.30 | 1.35 | 1.10 | 1.22 | 1.22 | 0.41% | 2,674 |
| Oct 2, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | -6.20% | 5,764 |
| Sep 30, 2026 | 1.23 | 1.37 | 1.23 | 1.29 | 1.29 | -0.77% | 7,596 |
| Sep 29, 2026 | 1.12 | 1.32 | 1.12 | 1.30 | 1.30 | 1.56% | 20,262 |
| Sep 28, 2026 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -7.91% | 2,435 |
| Sep 25, 2026 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 3.72% | 1,760 |
| Sep 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.09% | 365 |
| Sep 23, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 3,471 |
| Sep 22, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | 0.77% | 4,084 |
| Sep 21, 2026 | 1.32 | 1.34 | 1.26 | 1.30 | 1.30 | -5.11% | 2,508 |
| Sep 18, 2026 | 1.25 | 1.39 | 1.24 | 1.37 | 1.37 | -1.44% | 4,796 |
| Sep 17, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 3.73% | 3,911 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | - | 9,631 |
| Sep 15, 2026 | 1.36 | 1.43 | 1.29 | 1.34 | 1.34 | -4.29% | 4,799 |
| Sep 14, 2026 | 1.34 | 1.41 | 1.31 | 1.40 | 1.40 | - | 9,520 |
| Sep 11, 2026 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 3,629 |
| Sep 10, 2026 | 1.36 | 1.43 | 1.30 | 1.43 | 1.43 | 3.62% | 10,159 |
| Sep 9, 2026 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | 2.99% | 19,816 |
| Sep 8, 2026 | 1.28 | 1.36 | 1.21 | 1.34 | 1.34 | 2.29% | 47,770 |
| Sep 4, 2026 | 1.20 | 1.40 | 1.20 | 1.31 | 1.31 | 8.26% | 50,875 |
| Sep 3, 2026 | 1.14 | 1.21 | 1.12 | 1.21 | 1.21 | 3.42% | 62,230 |
| Sep 2, 2026 | 1.10 | 1.19 | 1.05 | 1.17 | 1.17 | 2.63% | 45,768 |
| Sep 1, 2026 | 1.15 | 1.20 | 1.08 | 1.14 | 1.14 | -3.39% | 22,895 |
| Aug 31, 2026 | 1.07 | 1.20 | 1.02 | 1.18 | 1.18 | 11.32% | 47,083 |
| Aug 28, 2026 | 1.13 | 1.16 | 1.05 | 1.06 | 1.06 | -4.50% | 40,002 |
| Aug 27, 2026 | 1.30 | 1.35 | 1.10 | 1.11 | 1.11 | -11.20% | 102,662 |
| Aug 26, 2026 | 1.24 | 1.69 | 1.11 | 1.25 | 1.25 | -2.34% | 1,874,262 |
| Aug 25, 2026 | 1.68 | 1.80 | 1.26 | 1.28 | 1.28 | -27.27% | 181,486 |
| Aug 24, 2026 | 1.84 | 2.23 | 1.75 | 1.76 | 1.76 | -4.86% | 512,860 |
| Aug 21, 2026 | 1.62 | 1.90 | 1.50 | 1.85 | 1.85 | 5.71% | 953,645 |
| Aug 20, 2026 | 0.83 | 2.42 | 0.80 | 1.75 | 1.75 | 91.89% | 47,004,660 |
| Aug 19, 2026 | 0.81 | 0.91 | 0.81 | 0.91 | 0.91 | 2.48% | 4,234 |
| Aug 18, 2026 | 0.91 | 0.91 | 0.83 | 0.89 | 0.89 | 2.05% | 2,931 |
| Aug 17, 2026 | 0.87 | 0.88 | 0.80 | 0.87 | 0.87 | 1.87% | 5,932 |
| Aug 14, 2026 | 0.80 | 0.87 | 0.78 | 0.86 | 0.86 | 7.00% | 5,849 |
| Aug 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.87% | 3,086 |
| Aug 12, 2026 | 0.82 | 0.91 | 0.82 | 0.84 | 0.84 | -4.34% | 2,790 |
| Aug 11, 2026 | 0.85 | 0.91 | 0.82 | 0.88 | 0.88 | -0.96% | 5,426 |
| Aug 10, 2026 | 0.85 | 0.95 | 0.81 | 0.89 | 0.89 | -3.51% | 11,720 |
| 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% | 13,691 |