Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
0.9500
+0.0203 (2.18%)
Apr 22, 2026, 12:24 PM EDT - Market open
Borealis Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 0.90 | 0.96 | 0.88 | 0.88 | - | -5.34% | 4,331 |
| Apr 21, 2026 | 0.91 | 1.00 | 0.88 | 0.93 | 0.93 | -0.03% | 6,812 |
| Apr 20, 2026 | 0.91 | 0.95 | 0.88 | 0.93 | 0.93 | -1.06% | 37,275 |
| Apr 17, 2026 | 0.93 | 1.15 | 0.88 | 0.94 | 0.94 | 0.31% | 27,716 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.88 | 0.94 | 0.94 | 0.76% | 25,384 |
| Apr 15, 2026 | 0.93 | 0.98 | 0.89 | 0.93 | 0.93 | -1.06% | 36,600 |
| Apr 14, 2026 | 1.11 | 1.11 | 0.90 | 0.94 | 0.94 | -15.32% | 186,134 |
| Apr 13, 2026 | 1.40 | 1.41 | 0.91 | 1.11 | 1.11 | -23.45% | 192,883 |
| 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% | 12,135 |
| 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 |
| Mar 30, 2026 | 1.39 | 1.51 | 1.32 | 1.43 | 1.43 | 2.88% | 4,118 |
| Mar 27, 2026 | 1.49 | 1.56 | 1.39 | 1.39 | 1.39 | -6.71% | 13,182 |
| Mar 26, 2026 | 1.47 | 1.54 | 1.47 | 1.49 | 1.49 | -5.10% | 12,684 |
| Mar 25, 2026 | 1.52 | 1.57 | 1.27 | 1.57 | 1.57 | 4.67% | 24,846 |
| Mar 24, 2026 | 1.59 | 1.59 | 1.44 | 1.50 | 1.50 | -5.06% | 12,267 |
| Mar 23, 2026 | 1.60 | 1.66 | 1.58 | 1.58 | 1.58 | -1.25% | 8,320 |
| Mar 20, 2026 | 1.67 | 1.67 | 1.59 | 1.60 | 1.60 | - | 7,357 |
| Mar 19, 2026 | 1.58 | 1.76 | 1.58 | 1.60 | 1.60 | - | 10,335 |
| Mar 18, 2026 | 1.64 | 1.66 | 1.60 | 1.60 | 1.60 | -4.19% | 4,687 |
| Mar 17, 2026 | 1.61 | 1.80 | 1.61 | 1.67 | 1.67 | 5.03% | 32,146 |
| Mar 16, 2026 | 1.62 | 1.71 | 1.58 | 1.59 | 1.59 | -1.85% | 18,587 |
| Mar 13, 2026 | 1.65 | 1.68 | 1.61 | 1.62 | 1.62 | -3.57% | 22,337 |
| Mar 12, 2026 | 1.74 | 1.85 | 1.61 | 1.68 | 1.68 | 0.60% | 46,217 |
| Mar 11, 2026 | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | -0.60% | 7,031 |
| Mar 10, 2026 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | 1.82% | 11,250 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -2.37% | 14,105 |
| Mar 6, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.43% | 9,864 |
| Mar 5, 2026 | 1.60 | 1.79 | 1.60 | 1.75 | 1.75 | 6.71% | 23,872 |
| Mar 4, 2026 | 1.60 | 1.66 | 1.52 | 1.64 | 1.64 | 1.23% | 27,015 |
| Mar 3, 2026 | 1.63 | 1.66 | 1.51 | 1.62 | 1.62 | -4.71% | 18,963 |
| Mar 2, 2026 | 1.65 | 1.70 | 1.58 | 1.70 | 1.70 | 3.03% | 25,010 |
| Feb 27, 2026 | 1.57 | 1.75 | 1.55 | 1.65 | 1.65 | 6.45% | 40,610 |
| Feb 26, 2026 | 1.65 | 1.74 | 1.54 | 1.55 | 1.55 | -4.32% | 80,395 |
| Feb 25, 2026 | 1.81 | 1.86 | 1.55 | 1.62 | 1.62 | -13.37% | 117,546 |
| Feb 24, 2026 | 1.60 | 2.05 | 1.60 | 1.87 | 1.87 | 19.11% | 192,706 |
| Feb 23, 2026 | 1.58 | 1.78 | 1.55 | 1.57 | 1.57 | -1.88% | 245,870 |
| Feb 20, 2026 | 1.30 | 1.68 | 1.30 | 1.60 | 1.60 | 19.40% | 229,128 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | -0.74% | 102,782 |
| Feb 18, 2026 | 1.41 | 1.46 | 1.19 | 1.35 | 1.35 | 1.50% | 168,696 |
| Feb 17, 2026 | 1.60 | 1.61 | 1.27 | 1.33 | 1.33 | -17.90% | 352,735 |
| Feb 13, 2026 | 1.62 | 1.72 | 1.50 | 1.62 | 1.62 | 8.00% | 233,234 |
| Feb 12, 2026 | 1.60 | 1.64 | 1.45 | 1.50 | 1.50 | -2.60% | 393,067 |
| Feb 11, 2026 | 1.98 | 2.09 | 1.46 | 1.54 | 1.54 | -18.95% | 1,420,290 |
| Feb 10, 2026 | 1.37 | 1.90 | 1.26 | 1.90 | 1.90 | 24.18% | 5,268,142 |