5 DAY PERFORMANCE
-8.64%
1 MONTH PERFORMANCE
+3.48%
3 MONTH PERFORMANCE
+29.41%
6 MONTH PERFORMANCE
+58.73%
YEAR-TO-DATE PERFORMANCE
+42.43%
1 YEAR PERFORMANCE
-21.43%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.12 | $0.11 (-8.33%) | $0.12 | $0.11 | 1,307 | $128.70 M |
| 04/02/2025 | $0.12 | $0.11 (-8.33%) | $0.12 | $0.11 | 2,000 | $131.69 M |
| 04/01/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 250 | $128.70 M |
| 03/31/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 20,398 | $139.18 M |
| 03/28/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1,000 | $125.92 M |
| 03/27/2025 | $0.12 | $0.11 (-9.98%) | $0.12 | $0.11 | 2,000 | $124.43 M |
| 03/26/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 50,028 | $125.92 M |
| 03/25/2025 | $0.11 | $0.11 (0.27%) | $0.12 | $0.11 | 33,580 | $123.78 M |
| 03/21/2025 | $0.10 | $0.11 (5.9%) | $0.11 | $0.10 | 57,622 | $130.41 M |
| 03/19/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 60,000 | $149.44 M |
| 03/18/2025 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.10 | 318,571 | $128.06 M |
| 03/17/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 101 | $124.00 M |
| 03/14/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 202 | $127.20 M |
| 03/13/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 103 | $123.57 M |
| 03/12/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 125 | $127.42 M |
| 03/11/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 1,002 | $127.42 M |
| 03/07/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 10,000 | $127.42 M |
| 03/05/2025 | $0.11 | $0.10 (-5.43%) | $0.11 | $0.10 | 3,894 | $127.42 M |
| 03/04/2025 | $0.10 | $0.11 (4.22%) | $0.11 | $0.10 | 28,762 | $129.34 M |
| 03/03/2025 | $0.11 | $0.10 (-8.83%) | $0.12 | $0.10 | 119,448 | $129.98 M |
| 02/28/2025 | $0.12 | $0.11 (-8.25%) | $0.12 | $0.11 | 5,400 | $134.47 M |
| 02/27/2025 | $0.11 | $0.11 (-1.7%) | $0.11 | $0.11 | 50,310 | $129.34 M |
| 02/24/2025 | $0.11 | $0.11 (1.82%) | $0.13 | $0.11 | 56,092 | $144.31 M |
| 02/20/2025 | $0.11 | $0.11 (-4.26%) | $0.11 | $0.11 | 5,558 | $129.13 M |
| 02/19/2025 | $0.11 | $0.11 (-4.26%) | $0.11 | $0.11 | 7,351 | $129.13 M |
| 02/18/2025 | $0.11 | $0.11 (-3.17%) | $0.12 | $0.11 | 26,800 | $142.60 M |
| 02/14/2025 | $0.12 | $0.12 (1.01%) | $0.13 | $0.11 | 480,705 | $127.63 M |
| 02/13/2025 | $0.12 | $0.11 (-7.32%) | $0.12 | $0.10 | 54,814 | $131.48 M |
| 02/12/2025 | $0.11 | $0.11 (-0.99%) | $0.11 | $0.11 | 14,054 | $132.12 M |
| 02/11/2025 | $0.11 | $0.11 (3.48%) | $0.11 | $0.10 | 63,119 | $132.55 M |
| 02/10/2025 | $0.10 | $0.11 (6.7%) | $0.11 | $0.10 | 6,235 | $128.27 M |
| 02/07/2025 | $0.10 | $0.11 (6.49%) | $0.11 | $0.10 | 33,559 | $126.35 M |
| 02/06/2025 | $0.11 | $0.12 (0.97%) | $0.12 | $0.10 | 14,229 | $126.56 M |
| 02/04/2025 | $0.12 | $0.12 (0.17%) | $0.12 | $0.10 | 41,982 | $128.27 M |
| 02/03/2025 | $0.11 | $0.12 (7.62%) | $0.12 | $0.10 | 31,995 | $128.91 M |
| 01/30/2025 | $0.11 | $0.12 (9.09%) | $0.12 | $0.10 | 15,000 | $117.80 M |
| 01/29/2025 | $0.11 | $0.11 (-3.55%) | $0.12 | $0.10 | 33,114 | $134.90 M |
| 01/28/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.10 | 28,810 | $134.90 M |
| 01/27/2025 | $0.12 | $0.12 (0.17%) | $0.12 | $0.10 | 33,805 | $134.69 M |
| 01/24/2025 | $0.12 | $0.12 (2.21%) | $0.12 | $0.12 | 64,760 | $126.56 M |
| 01/22/2025 | $0.11 | $0.12 (9%) | $0.12 | $0.11 | 1,511 | $131.05 M |
| 01/21/2025 | $0.10 | $0.10 (-0.99%) | $0.11 | $0.10 | 4,576 | $135.76 M |
| 01/17/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 800 | $136.82 M |
| 01/16/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.11 | 46,562 | $131.27 M |
| 01/15/2025 | $0.10 | $0.11 (1.06%) | $0.11 | $0.10 | 10,402 | $130.84 M |
| 01/14/2025 | $0.10 | $0.10 (0.1%) | $0.11 | $0.10 | 28,202 | $130.84 M |
| 01/13/2025 | $0.10 | $0.10 (7.89%) | $0.10 | $0.10 | 17,123 | $129.13 M |
| 01/10/2025 | $0.10 | $0.10 (-1.19%) | $0.10 | $0.10 | 24,000 | $131.48 M |
| 01/08/2025 | $0.10 | $0.10 (-4.02%) | $0.10 | $0.10 | 5,602 | $129.77 M |
| 01/07/2025 | $0.10 | $0.10 (-0.92%) | $0.10 | $0.10 | 1,927 | $134.26 M |
| 01/06/2025 | $0.09 | $0.10 (8.92%) | $0.10 | $0.09 | 42,319 | $130.41 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.
