5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-46.56%
3 MONTH PERFORMANCE
-22.09%
6 MONTH PERFORMANCE
-62.55%
YEAR-TO-DATE PERFORMANCE
-67.45%
1 YEAR PERFORMANCE
-70.15%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.93 | $1.89 (-2.07%) | $2.00 | $1.85 | 7.57 K | $41.12 B |
| 12/05/2025 | $1.87 | $1.89 (1.07%) | $1.95 | $1.82 | 10.38 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 |
| 10/09/2025 | $3.64 | $3.07 (-15.66%) | $3.91 | $2.71 | 110.80 K | $65.72 B |
| 10/08/2025 | $3.93 | $3.65 (-7.12%) | $4.26 | $3.60 | 61.46 K | $78.14 B |
| 10/07/2025 | $3.97 | $3.98 (0.25%) | $4.04 | $3.63 | 23.90 K | $85.20 B |
| 10/06/2025 | $3.53 | $3.92 (11.05%) | $4.19 | $3.42 | 113.35 K | $83.92 B |
| 10/03/2025 | $4.18 | $3.84 (-8.13%) | $4.19 | $3.41 | 240.21 K | $82.20 B |
| 10/02/2025 | $2.70 | $4.01 (48.52%) | $5.02 | $2.50 | 4.81 M | $85.84 B |
| 10/01/2025 | $2.52 | $2.62 (3.97%) | $2.65 | $2.52 | 7.27 K | $56.09 B |
| 09/30/2025 | $2.31 | $2.69 (16.45%) | $2.70 | $2.28 | 24.23 K | $57.59 B |
| 09/29/2025 | $2.19 | $2.38 (8.68%) | $2.38 | $2.16 | 22.60 K | $50.95 B |
| 09/26/2025 | $2.23 | $2.31 (3.59%) | $2.40 | $2.23 | 9.26 K | $49.45 B |
| 09/25/2025 | $2.31 | $2.37 (2.6%) | $2.38 | $2.11 | 12.11 K | $50.74 B |
| 09/24/2025 | $2.11 | $2.26 (7.11%) | $2.50 | $2.11 | 165.80 K | $48.38 B |
| 09/23/2025 | $2.61 | $1.95 (-25.29%) | $2.73 | $1.81 | 84.93 K | $41.74 B |
| 09/22/2025 | $2.62 | $2.56 (-2.29%) | $2.62 | $2.55 | 2.84 K | $54.80 B |
| 09/19/2025 | $2.68 | $2.74 (2.24%) | $2.74 | $2.55 | 2.00 K | $58.66 B |
| 09/18/2025 | $2.67 | $2.63 (-1.5%) | $2.69 | $2.63 | 1.43 K | $56.30 B |
| 09/17/2025 | $2.74 | $2.74 (0%) | $2.74 | $2.74 | 1.72 K | $58.66 B |
| 09/16/2025 | $2.69 | $2.75 (2.23%) | $2.75 | $2.69 | 401 | $58.87 B |
| 09/15/2025 | $2.76 | $2.63 (-4.71%) | $2.76 | $2.63 | 527 | $56.30 B |
| 09/12/2025 | $2.75 | $2.75 (0%) | $2.75 | $2.53 | 6.81 K | $58.87 B |
| 09/11/2025 | $2.56 | $2.63 (2.73%) | $2.77 | $2.56 | 1.05 K | $56.30 B |
| 09/10/2025 | $2.85 | $2.68 (-5.96%) | $2.85 | $2.62 | 2.90 K | $57.37 B |
| 09/09/2025 | $2.75 | $2.65 (-3.64%) | $2.87 | $2.52 | 9.91 K | $56.73 B |
| 09/08/2025 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.49 | 1.30 K | $53.30 B |
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.
