Borealis Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	1.32	1.34	1.26	1.30	1.30	-5.11%	2,378
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%	3,643
Sep 16, 2026	1.37	1.37	1.30	1.34	1.34	-	9,629
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	-	9,429
Sep 11, 2026	1.37	1.45	1.37	1.40	1.40	-2.10%	3,573
Sep 10, 2026	1.36	1.43	1.30	1.43	1.43	3.62%	10,054
Sep 9, 2026	1.25	1.38	1.25	1.38	1.38	2.99%	19,620
Sep 8, 2026	1.28	1.36	1.21	1.34	1.34	2.29%	46,470
Sep 4, 2026	1.20	1.40	1.20	1.31	1.31	8.26%	50,872
Sep 3, 2026	1.14	1.21	1.12	1.21	1.21	3.42%	61,291
Sep 2, 2026	1.10	1.19	1.05	1.17	1.17	2.63%	44,769
Sep 1, 2026	1.15	1.20	1.08	1.14	1.14	-3.39%	22,868
Aug 31, 2026	1.07	1.20	1.02	1.18	1.18	11.32%	46,779
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
Aug 3, 2026	0.88	0.99	0.84	0.95	0.95	22.42%	28,448
Jul 31, 2026	0.74	0.79	0.74	0.78	0.78	-6.70%	6,053
Jul 30, 2026	0.78	0.88	0.70	0.84	0.84	8.57%	19,657
Jul 29, 2026	0.78	0.83	0.71	0.77	0.77	-6.10%	261,685
Jul 28, 2026	0.86	0.96	0.81	0.82	0.82	-10.38%	7,832
Jul 27, 2026	0.93	0.94	0.78	0.92	0.92	-2.14%	15,344
Jul 24, 2026	0.89	1.07	0.83	0.94	0.94	8.08%	33,368
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%	11,343
Jul 21, 2026	0.85	0.89	0.78	0.89	0.89	7.01%	6,115
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%	11,778
Jul 15, 2026	0.98	1.08	0.72	0.90	0.90	-9.62%	164,684
Jul 14, 2026	0.99	1.24	0.97	1.00	1.00	4.40%	171,182
Jul 13, 2026	1.00	1.03	0.96	0.96	0.96	-7.00%	6,914