5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-2.78%
6 MONTH PERFORMANCE
+2.94%
YEAR-TO-DATE PERFORMANCE
-0.17%
1 YEAR PERFORMANCE
+34.31%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $5.82 | $5.91 (1.55%) | $5.91 | $5.82 | 638 | $126.35 M |
| 04/14/2025 | $5.85 | $5.76 (-1.54%) | $5.85 | $5.76 | 629 | $123.14 M |
| 04/11/2025 | $6.04 | $6.04 (0%) | $6.04 | $6.04 | 400 | $129.13 M |
| 04/10/2025 | $6.05 | $6.05 (0%) | $6.05 | $6.05 | 0 | $129.34 M |
| 04/09/2025 | $5.73 | $6.05 (5.58%) | $6.13 | $5.73 | 6,920 | $129.34 M |
| 04/08/2025 | $5.88 | $5.69 (-3.23%) | $5.93 | $5.69 | 2,221 | $121.65 M |
| 04/07/2025 | $5.95 | $5.91 (-0.67%) | $5.97 | $5.91 | 1,402 | $126.35 M |
| 04/04/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 400 | $127.20 M |
| 04/03/2025 | $6.10 | $6.02 (-1.31%) | $6.10 | $6.02 | 1,106 | $128.70 M |
| 04/02/2025 | $5.91 | $6.16 (4.23%) | $6.16 | $5.91 | 2,900 | $131.69 M |
| 04/01/2025 | $6.31 | $6.02 (-4.6%) | $6.48 | $5.91 | 4,704 | $128.70 M |
| 03/31/2025 | $5.81 | $6.51 (12.05%) | $6.90 | $5.81 | 10,943 | $139.18 M |
| 03/28/2025 | $5.85 | $5.89 (0.68%) | $6.64 | $5.85 | 15,800 | $125.92 M |
| 03/27/2025 | $5.93 | $5.82 (-1.85%) | $5.93 | $5.82 | 1,015 | $124.43 M |
| 03/26/2025 | $5.82 | $5.89 (1.2%) | $5.89 | $5.75 | 2,603 | $125.92 M |
| 03/25/2025 | $6.00 | $5.79 (-3.5%) | $6.00 | $5.79 | 2,746 | $123.78 M |
| 03/24/2025 | $5.88 | $6.07 (3.23%) | $6.60 | $5.85 | 12,251 | $129.77 M |
| 03/21/2025 | $5.90 | $6.10 (3.39%) | $6.21 | $5.87 | 6,035 | $130.41 M |
| 03/20/2025 | $6.03 | $6.05 (0.33%) | $6.30 | $5.70 | 7,808 | $129.34 M |
| 03/19/2025 | $5.85 | $6.99 (19.49%) | $7.05 | $5.85 | 12,817 | $149.44 M |
| 03/18/2025 | $5.96 | $5.99 (0.5%) | $5.99 | $5.96 | 600 | $128.06 M |
| 03/17/2025 | $5.80 | $5.80 (0%) | $5.80 | $5.80 | 1,223 | $124.00 M |
| 03/14/2025 | $5.90 | $5.95 (0.85%) | $5.95 | $5.81 | 726 | $127.20 M |
| 03/13/2025 | $5.76 | $5.78 (0.35%) | $5.79 | $5.65 | 1,800 | $123.57 M |
| 03/12/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $127.42 M |
| 03/11/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $127.42 M |
| 03/10/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $127.42 M |
| 03/07/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $127.42 M |
| 03/06/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 0 | $127.42 M |
| 03/05/2025 | $5.96 | $5.96 (0%) | $5.96 | $5.96 | 200 | $127.42 M |
| 03/04/2025 | $5.93 | $6.05 (2.02%) | $6.05 | $5.93 | 521 | $129.34 M |
| 03/03/2025 | $6.08 | $6.08 (0%) | $6.08 | $6.08 | 1,200 | $129.98 M |
| 02/28/2025 | $6.22 | $6.29 (1.13%) | $6.29 | $6.22 | 619 | $134.47 M |
| 02/27/2025 | $6.05 | $6.05 (0%) | $6.05 | $6.05 | 0 | $129.34 M |
| 02/26/2025 | $6.20 | $6.05 (-2.42%) | $6.20 | $6.05 | 400 | $129.34 M |
| 02/25/2025 | $6.20 | $6.22 (0.32%) | $6.23 | $6.20 | 1,109 | $132.98 M |
| 02/24/2025 | $6.70 | $6.75 (0.75%) | $7.17 | $6.34 | 3,300 | $144.31 M |
| 02/21/2025 | $6.69 | $6.26 (-6.43%) | $6.69 | $6.26 | 2,829 | $133.83 M |
| 02/20/2025 | $6.04 | $6.04 (0%) | $6.04 | $6.04 | 0 | $129.13 M |
| 02/19/2025 | $6.00 | $6.04 (0.67%) | $6.19 | $6.00 | 1,200 | $129.13 M |
| 02/18/2025 | $6.67 | $6.67 (0%) | $6.67 | $6.67 | 549 | $142.60 M |
| 02/14/2025 | $5.97 | $5.97 (0%) | $5.97 | $5.97 | 200 | $127.63 M |
| 02/13/2025 | $6.20 | $6.15 (-0.81%) | $6.25 | $6.15 | 3,368 | $131.48 M |
| 02/12/2025 | $6.20 | $6.18 (-0.32%) | $6.20 | $6.00 | 1,403 | $132.12 M |
| 02/11/2025 | $6.10 | $6.20 (1.64%) | $6.20 | $6.09 | 22,387 | $132.55 M |
| 02/10/2025 | $6.08 | $6.00 (-1.32%) | $6.08 | $5.97 | 704 | $128.27 M |
| 02/07/2025 | $5.91 | $5.91 (0%) | $5.91 | $5.91 | 500 | $126.35 M |
| 02/06/2025 | $5.95 | $5.92 (-0.5%) | $5.95 | $5.92 | 500 | $126.56 M |
| 02/05/2025 | $6.02 | $6.00 (-0.33%) | $6.02 | $6.00 | 4,400 | $128.27 M |
| 02/04/2025 | $6.00 | $6.00 (0%) | $6.11 | $6.00 | 700 | $128.27 M |
| 02/03/2025 | $5.79 | $6.03 (4.15%) | $6.15 | $5.79 | 3,000 | $128.91 M |
| 01/31/2025 | $5.70 | $5.84 (2.46%) | $6.02 | $5.70 | 3,500 | $124.85 M |
| 01/30/2025 | $5.84 | $5.51 (-5.65%) | $6.10 | $5.50 | 15,000 | $117.80 M |
| 01/29/2025 | $6.31 | $6.31 (0%) | $6.31 | $6.31 | 0 | $134.90 M |
| 01/28/2025 | $6.31 | $6.31 (0%) | $6.31 | $6.31 | 738 | $134.90 M |
| 01/27/2025 | $6.38 | $6.30 (-1.25%) | $6.38 | $6.30 | 1,700 | $134.69 M |
| 01/24/2025 | $5.83 | $5.92 (1.54%) | $5.99 | $5.83 | 2,000 | $126.56 M |
| 01/23/2025 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 0 | $131.05 M |
| 01/22/2025 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 507 | $131.05 M |
| 01/21/2025 | $6.26 | $6.35 (1.44%) | $6.42 | $6.11 | 4,000 | $135.76 M |
| 01/17/2025 | $6.14 | $6.40 (4.23%) | $6.40 | $6.14 | 752 | $136.82 M |
| 01/16/2025 | $6.03 | $6.14 (1.82%) | $6.14 | $6.03 | 21,621 | $131.27 M |
| 01/15/2025 | $6.12 | $6.12 (0%) | $6.12 | $6.12 | 0 | $130.84 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.
