• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,418.81
  • 0.52 %
  • $198.18
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Borealis Foods Inc. (BRLS) Charts

Borealis Foods Inc. (BRLS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5.94

-$0.25

(-4.04%)

Day's range
$5.82
Day's range
$6.43
  • 5 DAY PERFORMANCE

    -8.47%
  • 1 MONTH PERFORMANCE

    +4.76%
  • 3 MONTH PERFORMANCE

    -26.30%
  • 6 MONTH PERFORMANCE

    +48.50%
  • YEAR-TO-DATE PERFORMANCE

    -47.48%
  • 1 YEAR PERFORMANCE

    -46.92%

Borealis Foods Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/18/2024 $6.39 $5.94   (-7.04%) $6.59 $5.82 12,430 $126.99 M
11/15/2024 $6.24 $6.24   (0%) $6.24 $6.24 0 $133.40 M
11/14/2024 $6.46 $6.24   (-3.41%) $7.09 $6.24 4,200 $133.40 M
11/13/2024 $6.78 $6.49   (-4.28%) $6.87 $6.34 2,116 $138.75 M
11/12/2024 $6.56 $6.48   (-1.22%) $6.64 $6.31 2,700 $138.54 M
11/11/2024 $6.70 $6.66   (-0.6%) $6.85 $6.14 13,100 $142.38 M
11/08/2024 $6.84 $6.20   (-9.36%) $6.97 $6.20 10,000 $132.55 M
11/07/2024 $7.23 $7.24   (0.14%) $7.24 $7.23 400 $154.78 M
11/06/2024 $6.33 $6.54   (3.32%) $6.74 $6.09 1,800 $139.82 M
11/05/2024 $5.96 $6.33   (6.21%) $6.85 $5.96 3,408 $135.33 M
11/04/2024 $5.99 $6.36   (6.18%) $6.36 $5.86 4,800 $135.97 M
11/01/2024 $5.90 $5.81   (-1.53%) $6.07 $5.81 6,338 $124.21 M
10/31/2024 $6.13 $5.80   (-5.38%) $6.29 $5.80 8,800 $124.00 M
10/30/2024 $5.84 $6.72   (15.07%) $7.50 $5.80 16,424 $143.67 M
10/29/2024 $5.85 $5.85   (0%) $5.85 $5.85 0 $125.07 M
10/28/2024 $5.85 $5.85   (0%) $5.85 $5.85 400 $125.07 M
10/25/2024 $5.82 $5.82   (0%) $5.82 $5.82 300 $124.43 M
10/24/2024 $5.76 $5.70   (-1.04%) $5.93 $5.59 8,102 $121.86 M
10/23/2024 $5.91 $5.91   (0%) $5.91 $5.91 0 $126.35 M
10/22/2024 $6.08 $5.91   (-2.8%) $6.56 $5.91 8,026 $126.35 M
10/21/2024 $5.84 $5.72   (-2.05%) $5.84 $5.62 1,100 $122.29 M
10/18/2024 $5.67 $5.67   (0%) $5.67 $5.67 567 $121.22 M
10/17/2024 $5.67 $5.67   (0%) $5.67 $5.67 434 $121.22 M
10/16/2024 $5.56 $5.59   (0.54%) $5.86 $5.56 2,502 $119.51 M
10/15/2024 $6.17 $5.78   (-6.32%) $6.42 $5.53 16,341 $123.57 M
10/14/2024 $5.40 $5.23   (-3.15%) $5.67 $5.23 6,831 $111.81 M
10/11/2024 $5.70 $5.60   (-1.75%) $5.70 $5.60 6,637 $119.72 M
10/10/2024 $5.86 $5.60   (-4.44%) $6.09 $5.60 2,700 $119.72 M
10/09/2024 $5.97 $5.75   (-3.69%) $6.20 $5.60 12,235 $122.93 M
10/08/2024 $6.12 $6.05   (-1.14%) $6.45 $5.93 15,139 $129.34 M
10/07/2024 $6.34 $6.34   (0%) $6.34 $6.34 1,400 $135.54 M
10/04/2024 $6.37 $6.00   (-5.81%) $6.37 $6.00 2,316 $128.27 M
10/03/2024 $6.18 $6.18   (0%) $6.18 $6.18 771 $132.12 M
10/02/2024 $6.17 $6.15   (-0.32%) $6.18 $6.15 600 $131.48 M
10/01/2024 $6.15 $6.17   (0.33%) $6.52 $5.88 10,738 $131.91 M
09/30/2024 $5.72 $5.72   (0%) $5.72 $5.72 0 $122.29 M
09/27/2024 $5.72 $5.72   (0%) $5.72 $5.72 0 $122.29 M
09/26/2024 $5.79 $5.72   (-1.21%) $5.80 $5.69 6,100 $122.29 M
09/25/2024 $6.07 $5.57   (-8.24%) $6.07 $5.46 7,530 $119.08 M
09/24/2024 $6.50 $5.43   (-16.46%) $6.51 $5.18 20,738 $116.09 M
09/23/2024 $6.80 $6.50   (-4.41%) $7.35 $6.50 11,001 $138.96 M
09/20/2024 $6.50 $6.50   (0%) $6.50 $6.50 0 $138.96 M
09/19/2024 $6.40 $6.50   (1.56%) $6.83 $6.38 2,600 $138.96 M
09/18/2024 $7.20 $6.51   (-9.58%) $7.20 $6.32 10,616 $139.18 M
09/17/2024 $7.30 $6.72   (-7.95%) $7.40 $6.68 10,630 $143.67 M
09/16/2024 $7.15 $7.02   (-1.82%) $7.64 $7.02 20,100 $150.08 M
09/13/2024 $7.19 $7.40   (2.92%) $7.55 $7.19 9,100 $158.20 M
09/12/2024 $7.47 $7.00   (-6.29%) $7.47 $6.94 4,600 $149.65 M
09/11/2024 $6.60 $7.05   (6.82%) $7.25 $6.60 10,613 $150.72 M
09/10/2024 $7.20 $6.88   (-4.44%) $9.00 $6.27 20,434 $147.09 M
09/09/2024 $7.15 $7.10   (-0.7%) $7.77 $6.90 12,415 $151.79 M
09/06/2024 $7.88 $7.50   (-4.82%) $7.97 $7.31 6,200 $160.34 M
09/05/2024 $7.40 $7.19   (-2.84%) $7.67 $7.19 3,600 $153.71 M
09/04/2024 $7.10 $7.10   (0%) $7.10 $7.10 0 $151.79 M
09/03/2024 $8.59 $7.10   (-17.35%) $8.59 $7.10 1,125 $151.79 M
08/30/2024 $9.13 $9.18   (0.55%) $9.18 $8.30 2,300 $196.26 M
08/29/2024 $8.68 $9.07   (4.49%) $9.16 $8.31 2,500 $193.91 M
08/28/2024 $6.73 $7.89   (17.24%) $9.00 $6.73 15,600 $168.68 M
08/27/2024 $6.30 $6.97   (10.63%) $6.97 $6.20 5,530 $149.01 M
08/26/2024 $7.27 $6.78   (-6.74%) $7.27 $6.78 737 $144.95 M
08/23/2024 $8.00 $7.75   (-3.12%) $8.00 $7.30 800 $165.69 M
08/22/2024 $7.45 $8.00   (7.38%) $8.60 $7.00 12,300 $171.03 M
08/21/2024 $7.95 $7.95   (0%) $7.95 $7.95 300 $169.96 M
08/20/2024 $8.00 $7.95   (-0.63%) $8.07 $7.95 1,114 $169.96 M
08/19/2024 $8.06 $8.06   (0%) $8.06 $8.06 300 $172.31 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.