5 DAY PERFORMANCE
-29.19%
1 MONTH PERFORMANCE
-43.38%
3 MONTH PERFORMANCE
-48.33%
6 MONTH PERFORMANCE
-45.56%
YEAR-TO-DATE PERFORMANCE
-45.47%
1 YEAR PERFORMANCE
-61.76%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $4.50 | $3.21 (-28.67%) | $4.50 | $3.00 | 52.20 K | $65.19 M |
| 05/23/2025 | $4.68 | $4.59 (-1.92%) | $4.68 | $4.59 | 2.30 K | $93.22 M |
| 05/22/2025 | $5.11 | $5.00 (-2.15%) | $5.11 | $5.00 | 3.74 K | $101.55 M |
| 05/21/2025 | $5.19 | $5.19 (0%) | $5.19 | $5.19 | 2 | $105.41 M |
| 05/20/2025 | $5.40 | $5.19 (-3.89%) | $5.45 | $5.02 | 4.53 K | $105.41 M |
| 05/19/2025 | $5.68 | $5.50 (-3.17%) | $5.68 | $5.40 | 5.05 K | $111.70 M |
| 05/16/2025 | $5.52 | $5.50 (-0.36%) | $5.70 | $5.46 | 4.40 K | $111.70 M |
| 05/15/2025 | $5.83 | $5.83 (0%) | $5.83 | $5.83 | 1.04 K | $118.41 M |
| 05/14/2025 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 0 | $123.08 M |
| 05/13/2025 | $6.10 | $6.06 (-0.66%) | $6.10 | $6.06 | 1.04 K | $123.08 M |
| 05/12/2025 | $6.08 | $5.90 (-2.96%) | $6.08 | $5.83 | 800 | $119.83 M |
| 05/09/2025 | $5.90 | $6.01 (1.86%) | $6.05 | $5.89 | 2.70 K | $122.06 M |
| 05/08/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 1.10 K | $120.84 M |
| 05/07/2025 | $5.84 | $5.84 (0%) | $5.84 | $5.84 | 0 | $118.61 M |
| 05/06/2025 | $5.84 | $5.84 (0%) | $5.84 | $5.84 | 400 | $118.61 M |
| 05/05/2025 | $5.74 | $5.74 (0%) | $5.74 | $5.74 | 0 | $116.58 M |
| 05/02/2025 | $5.74 | $5.74 (0%) | $5.74 | $5.74 | 0 | $116.58 M |
| 05/01/2025 | $5.98 | $5.74 (-4.01%) | $5.98 | $5.74 | 416 | $116.58 M |
| 04/30/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 300 | $120.84 M |
| 04/29/2025 | $5.81 | $5.81 (0%) | $5.81 | $5.81 | 933 | $118.00 M |
| 04/28/2025 | $5.74 | $5.74 (0%) | $5.74 | $5.74 | 0 | $116.58 M |
| 04/25/2025 | $5.76 | $5.75 (-0.17%) | $5.87 | $5.75 | 700 | $116.78 M |
| 04/24/2025 | $5.72 | $5.65 (-1.22%) | $5.75 | $5.65 | 2.53 K | $114.75 M |
| 04/23/2025 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 0 | $123.08 M |
| 04/22/2025 | $6.06 | $6.06 (0%) | $6.06 | $6.06 | 800 | $123.08 M |
| 04/21/2025 | $5.90 | $6.02 (2.03%) | $6.02 | $5.54 | 5.40 K | $122.27 M |
| 04/17/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 0 | $121.86 M |
| 04/16/2025 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 700 | $121.86 M |
| 04/15/2025 | $5.82 | $5.91 (1.55%) | $5.91 | $5.82 | 638 | $120.03 M |
| 04/14/2025 | $5.85 | $5.76 (-1.54%) | $5.85 | $5.76 | 629 | $116.99 M |
| 04/11/2025 | $6.04 | $6.04 (0%) | $6.04 | $6.04 | 400 | $122.67 M |
| 04/10/2025 | $6.05 | $6.05 (0%) | $6.05 | $6.05 | 0 | $122.88 M |
| 04/09/2025 | $5.73 | $6.05 (5.58%) | $6.13 | $5.73 | 6.92 K | $122.88 M |
| 04/08/2025 | $5.88 | $5.69 (-3.23%) | $5.93 | $5.69 | 2.22 K | $115.56 M |
| 04/07/2025 | $5.95 | $5.91 (-0.67%) | $5.97 | $5.91 | 1.40 K | $120.03 M |
| 04/04/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 400 | $120.84 M |
| 04/03/2025 | $6.10 | $6.02 (-1.31%) | $6.10 | $6.02 | 1.11 K | $122.27 M |
| 04/02/2025 | $5.91 | $6.16 (4.23%) | $6.16 | $5.91 | 2.90 K | $125.11 M |
| 04/01/2025 | $6.31 | $6.02 (-4.6%) | $6.48 | $5.91 | 4.70 K | $122.27 M |
| 03/31/2025 | $5.81 | $6.51 (12.05%) | $6.90 | $5.81 | 10.94 K | $132.22 M |
| 03/28/2025 | $5.85 | $5.89 (0.68%) | $6.64 | $5.85 | 15.80 K | $119.63 M |
| 03/27/2025 | $5.93 | $5.82 (-1.85%) | $5.93 | $5.82 | 1.02 K | $118.20 M |
| 03/26/2025 | $5.82 | $5.89 (1.2%) | $5.89 | $5.75 | 2.60 K | $119.63 M |
| 03/25/2025 | $6.00 | $5.79 (-3.5%) | $6.00 | $5.79 | 2.75 K | $117.59 M |
| 03/24/2025 | $5.88 | $6.07 (3.23%) | $6.60 | $5.85 | 12.25 K | $123.28 M |
| 03/21/2025 | $5.90 | $6.10 (3.39%) | $6.21 | $5.87 | 6.04 K | $123.89 M |
| 03/20/2025 | $6.03 | $6.05 (0.33%) | $6.30 | $5.70 | 7.81 K | $122.88 M |
| 03/19/2025 | $5.85 | $6.99 (19.49%) | $7.05 | $5.85 | 12.82 K | $141.97 M |
| 03/18/2025 | $5.96 | $5.99 (0.5%) | $5.99 | $5.96 | 600 | $121.66 M |
| 03/17/2025 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 1.22 K | $117.80 M |
| 03/14/2025 | $5.90 | $5.95 (0.85%) | $5.95 | $5.81 | 726 | $120.84 M |
| 03/13/2025 | $5.76 | $5.78 (0.35%) | $5.79 | $5.65 | 1.80 K | $117.39 M |
| 03/12/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $121.05 M |
| 03/11/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $121.05 M |
| 03/10/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $121.05 M |
| 03/07/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $121.05 M |
| 03/06/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $121.05 M |
| 03/05/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 200 | $121.05 M |
| 03/04/2025 | $5.93 | $6.05 (2.02%) | $6.05 | $5.93 | 521 | $122.88 M |
| 03/03/2025 | $6.08 | $6.08 (0%) | $6.08 | $6.08 | 1.20 K | $123.48 M |
| 02/28/2025 | $6.22 | $6.29 (1.13%) | $6.29 | $6.22 | 619 | $127.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
