Borealis Foods Inc. (BRLS)
NASDAQ: BRLS · Real-Time Price · USD
0.906001
-0.2140 (-19.11%)
At close: Nov 6, 2026, 4:00 PM EST
0.9478
+0.0418 (4.61%)
After-hours: Nov 6, 2026, 4:30 PM EST
Borealis Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.11 | 1.11 | 0.91 | 0.91 | 0.91 | -19.11% | 37,231 |
| Nov 5, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 2,993 |
| Nov 4, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 1,176 |
| Nov 3, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -4.72% | 1,195 |
| Nov 2, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 2.19% | 2,566 |
| Oct 30, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 4.59% | 4,842 |
| Oct 29, 2026 | 1.12 | 1.19 | 1.03 | 1.09 | 1.09 | 1.87% | 5,266 |
| Oct 28, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -4.04% | 1,098 |
| Oct 27, 2026 | 1.11 | 1.17 | 1.01 | 1.12 | 1.12 | -1.33% | 9,271 |
| Oct 26, 2026 | 1.24 | 1.24 | 1.00 | 1.13 | 1.13 | 15.31% | 7,501 |
| Oct 23, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -5.77% | 3,672 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.01 | 1.04 | 1.04 | -11.11% | 8,212 |
| Oct 21, 2026 | 0.92 | 1.17 | 0.92 | 1.17 | 1.17 | 27.17% | 8,065 |
| Oct 20, 2026 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -13.21% | 1,731 |
| Oct 19, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | 0.95% | 6,375 |
| Oct 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -3.67% | 992 |
| 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 |