-
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 |