Borealis Foods Inc. (BRLS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.62

$0.06 (3.85%)

Last update: 09:25 AM EST

Day's range

$1.6

$1.77

5 DAY PERFORMANCE

-13.37%

1 MONTH PERFORMANCE

-15.18%

3 MONTH PERFORMANCE

-45.08%

6 MONTH PERFORMANCE

-52.21%

YEAR-TO-DATE PERFORMANCE

-19.00%

1 YEAR PERFORMANCE

-73.66%

Borealis Foods Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.60	$1.62 (1.25%)	$1.77	$1.60	6.97 K	$34.68 B
01/08/2026	$1.62	$1.59 (-1.85%)	$1.65	$1.53	27.03 K	$34.04 B
01/07/2026	$1.86	$1.65 (-11.29%)	$1.86	$1.63	47.50 K	$35.32 B
01/06/2026	$1.83	$1.75 (-4.37%)	$1.85	$1.71	18.40 K	$37.46 B
01/05/2026	$1.80	$1.87 (3.89%)	$2.00	$1.75	29.92 K	$40.03 B
01/02/2026	$1.95	$1.77 (-9.23%)	$1.95	$1.74	47.00 K	$37.89 B
12/31/2025	$2.03	$2.00 (-1.48%)	$2.14	$1.90	97.80 K	$42.81 B
12/30/2025	$1.70	$2.05 (20.59%)	$2.58	$1.60	2.18 M	$43.89 B
12/29/2025	$1.69	$1.61 (-4.73%)	$1.88	$1.51	151.12 K	$34.47 B
12/26/2025	$1.84	$1.62 (-11.96%)	$1.84	$1.57	35.20 K	$34.68 B
12/24/2025	$1.60	$1.68 (5%)	$1.68	$1.60	37.11 K	$35.96 B
12/23/2025	$1.68	$1.66 (-1.19%)	$1.85	$1.57	40.95 K	$35.54 B
12/22/2025	$1.80	$1.69 (-6.11%)	$1.81	$1.59	34.20 K	$36.18 B
12/19/2025	$1.94	$1.82 (-6.19%)	$1.94	$1.82	800	$38.96 B
12/18/2025	$2.00	$1.78 (-11%)	$2.00	$1.78	4.31 K	$38.11 B
12/17/2025	$2.05	$1.84 (-10.24%)	$2.05	$1.84	4.13 K	$39.39 B
12/16/2025	$1.92	$1.89 (-1.56%)	$1.92	$1.88	2.30 K	$40.46 B
12/15/2025	$1.96	$1.89 (-3.57%)	$1.96	$1.89	800	$40.46 B
12/12/2025	$2.05	$1.90 (-7.32%)	$2.05	$1.90	9.60 K	$40.67 B
12/11/2025	$1.88	$1.94 (3.19%)	$1.98	$1.88	4.90 K	$41.53 B
12/10/2025	$1.90	$1.91 (0.53%)	$1.94	$1.89	2.02 K	$40.89 B
12/09/2025	$2.00	$1.89 (-5.5%)	$2.00	$1.89	8.86 K	$40.46 B
12/08/2025	$1.93	$1.89 (-2.07%)	$2.00	$1.85	8.30 K	$40.46 B
12/05/2025	$1.87	$1.89 (1.07%)	$1.95	$1.82	10.40 K	$40.46 B
12/04/2025	$1.91	$1.85 (-3.14%)	$1.91	$1.83	2.61 K	$39.60 B
12/03/2025	$1.89	$1.89 (0%)	$1.89	$1.80	1.70 K	$40.46 B
12/02/2025	$1.80	$1.87 (3.89%)	$1.87	$1.80	2.04 K	$40.03 B
12/01/2025	$1.88	$1.82 (-3.19%)	$1.88	$1.82	9.10 K	$38.96 B
11/28/2025	$1.84	$1.84 (0%)	$2.12	$1.84	2.40 K	$39.39 B
11/26/2025	$1.89	$1.83 (-3.17%)	$1.93	$1.80	8.85 K	$39.18 B
11/25/2025	$2.02	$1.80 (-10.89%)	$2.02	$1.79	11.90 K	$38.53 B
11/24/2025	$1.85	$1.82 (-1.62%)	$1.86	$1.79	9.80 K	$38.96 B
11/21/2025	$2.11	$1.80 (-14.69%)	$2.34	$1.78	42.40 K	$38.53 B
11/20/2025	$3.08	$2.09 (-32.14%)	$3.48	$1.98	247.91 K	$44.74 B
11/19/2025	$3.07	$2.98 (-2.93%)	$3.11	$2.92	40.82 K	$63.79 B
11/18/2025	$3.35	$3.09 (-7.76%)	$3.38	$3.01	50.73 K	$66.15 B
11/17/2025	$3.15	$3.27 (3.81%)	$3.39	$3.15	42.73 K	$70.00 B
11/14/2025	$3.47	$3.20 (-7.78%)	$3.65	$3.20	67.90 K	$68.50 B
11/13/2025	$3.53	$3.48 (-1.42%)	$3.66	$3.40	23.68 K	$74.50 B
11/12/2025	$3.51	$3.57 (1.71%)	$3.73	$3.51	19.70 K	$76.42 B
11/11/2025	$3.70	$3.52 (-4.86%)	$3.80	$3.51	35.60 K	$75.35 B
11/10/2025	$3.76	$3.58 (-4.79%)	$3.87	$3.48	104.45 K	$76.64 B
11/07/2025	$3.58	$3.63 (1.4%)	$3.76	$3.50	35.60 K	$77.71 B
11/06/2025	$3.55	$3.65 (2.82%)	$3.76	$3.55	15.37 K	$78.14 B
11/05/2025	$3.96	$3.66 (-7.58%)	$3.96	$3.55	24.83 K	$78.35 B
11/04/2025	$3.58	$3.64 (1.68%)	$3.76	$3.31	114.40 K	$77.92 B
11/03/2025	$3.68	$3.75 (1.9%)	$3.84	$3.64	12.93 K	$80.28 B
10/31/2025	$3.58	$3.79 (5.87%)	$3.99	$3.42	52.44 K	$81.13 B
10/30/2025	$3.45	$3.52 (2.03%)	$3.82	$3.34	43.50 K	$75.35 B
10/29/2025	$3.51	$3.52 (0.28%)	$3.71	$3.31	64.10 K	$75.35 B
10/28/2025	$3.26	$3.27 (0.31%)	$3.48	$3.26	20.70 K	$70.00 B
10/27/2025	$3.29	$3.31 (0.61%)	$3.39	$3.25	7.12 K	$70.86 B
10/24/2025	$3.41	$3.39 (-0.59%)	$3.47	$3.39	6.01 K	$72.57 B
10/23/2025	$3.29	$3.42 (3.95%)	$3.44	$3.23	15.44 K	$73.21 B
10/22/2025	$3.34	$3.30 (-1.2%)	$3.39	$3.30	6.00 K	$70.64 B
10/21/2025	$3.19	$3.33 (4.39%)	$3.35	$3.16	11.40 K	$71.29 B
10/20/2025	$3.38	$3.25 (-3.85%)	$3.40	$3.24	14.41 K	$69.57 B
10/17/2025	$3.33	$3.28 (-1.5%)	$3.43	$3.28	47.50 K	$70.22 B
10/16/2025	$3.26	$3.33 (2.15%)	$3.54	$3.26	100.20 K	$71.29 B
10/15/2025	$3.04	$3.37 (10.86%)	$3.50	$3.04	66.00 K	$72.14 B
10/14/2025	$3.13	$3.05 (-2.56%)	$3.35	$2.90	303.01 K	$65.29 B
10/13/2025	$3.00	$2.92 (-2.67%)	$3.16	$2.91	24.74 K	$62.51 B
10/10/2025	$3.08	$2.95 (-4.22%)	$3.12	$2.95	29.74 K	$63.15 B