-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-4.11% -
3 MONTH PERFORMANCE
+16.67% -
6 MONTH PERFORMANCE
+16.86%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.07 | $0.07 (3.4%) | $0.07 | $0.07 | 16,227 | $126.99 M |
| 11/15/2024 | $0.07 | $0.08 (19%) | $0.08 | $0.07 | 7,114 | $133.40 M |
| 11/14/2024 | $0.08 | $0.07 (-16.75%) | $0.08 | $0.06 | 29,605 | $133.40 M |
| 11/13/2024 | $0.06 | $0.07 (14.75%) | $0.08 | $0.06 | 43,395 | $138.75 M |
| 11/12/2024 | $0.07 | $0.06 (-6.73%) | $0.07 | $0.06 | 1,200 | $138.54 M |
| 11/11/2024 | $0.06 | $0.07 (4.84%) | $0.07 | $0.06 | 42,777 | $142.38 M |
| 11/08/2024 | $0.07 | $0.07 (-6.88%) | $0.07 | $0.06 | 13,223 | $132.55 M |
| 11/07/2024 | $0.06 | $0.07 (1.91%) | $0.07 | $0.06 | 6,992 | $154.78 M |
| 11/06/2024 | $0.07 | $0.06 (-1.97%) | $0.07 | $0.06 | 1,082 | $139.82 M |
| 11/05/2024 | $0.06 | $0.07 (7.7%) | $0.07 | $0.06 | 1,077 | $135.33 M |
| 11/04/2024 | $0.07 | $0.06 (-6.29%) | $0.07 | $0.06 | 1,000 | $135.97 M |
| 10/31/2024 | $0.07 | $0.06 (-12.23%) | $0.07 | $0.06 | 52,433 | $124.00 M |
| 10/30/2024 | $0.06 | $0.06 (2.09%) | $0.06 | $0.06 | 2,268 | $143.67 M |
| 10/29/2024 | $0.07 | $0.07 (0.04%) | $0.07 | $0.07 | 1,563 | $125.07 M |
| 10/28/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 225 | $125.07 M |
| 10/25/2024 | $0.07 | $0.07 (5.22%) | $0.07 | $0.06 | 38,597 | $124.43 M |
| 10/24/2024 | $0.07 | $0.07 (0.3%) | $0.07 | $0.07 | 12,801 | $121.86 M |
| 10/23/2024 | $0.07 | $0.07 (-7.24%) | $0.07 | $0.07 | 25,220 | $126.35 M |
| 10/22/2024 | $0.07 | $0.07 (0.16%) | $0.08 | $0.07 | 89,308 | $126.35 M |
| 10/21/2024 | $0.06 | $0.07 (1.4%) | $0.07 | $0.06 | 54,586 | $122.29 M |
| 10/18/2024 | $0.07 | $0.07 (4.29%) | $0.07 | $0.06 | 5,659 | $121.22 M |
| 10/17/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,000 | $121.22 M |
| 10/16/2024 | $0.07 | $0.07 (2.98%) | $0.07 | $0.07 | 16,100 | $119.51 M |
| 10/15/2024 | $0.07 | $0.07 (4.07%) | $0.07 | $0.07 | 19,100 | $123.57 M |
| 10/14/2024 | $0.07 | $0.07 (-5.53%) | $0.07 | $0.07 | 3,300 | $111.81 M |
| 10/11/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 553 | $119.72 M |
| 10/10/2024 | $0.07 | $0.07 (-1.89%) | $0.08 | $0.06 | 7,960 | $119.72 M |
| 10/09/2024 | $0.07 | $0.07 (0.29%) | $0.08 | $0.07 | 18,000 | $122.93 M |
| 10/08/2024 | $0.07 | $0.08 (0.94%) | $0.08 | $0.07 | 68,290 | $129.34 M |
| 10/07/2024 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 15,200 | $135.54 M |
| 10/03/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 412 | $132.12 M |
| 10/02/2024 | $0.08 | $0.07 (-14.43%) | $0.08 | $0.07 | 4,960 | $131.48 M |
| 09/26/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,225 | $122.29 M |
| 09/24/2024 | $0.08 | $0.06 (-22.42%) | $0.08 | $0.06 | 29,149 | $116.09 M |
| 09/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 2,701 | $138.96 M |
| 09/19/2024 | $0.07 | $0.07 (1.01%) | $0.08 | $0.06 | 75,804 | $138.96 M |
| 09/18/2024 | $0.07 | $0.07 (1.19%) | $0.07 | $0.06 | 5,717 | $139.18 M |
| 09/17/2024 | $0.06 | $0.07 (8.55%) | $0.07 | $0.06 | 6,400 | $143.67 M |
| 09/16/2024 | $0.07 | $0.08 (8.86%) | $0.08 | $0.07 | 3,393 | $150.08 M |
| 09/12/2024 | $0.06 | $0.07 (9.33%) | $0.09 | $0.06 | 5,060 | $149.65 M |
| 09/11/2024 | $0.07 | $0.06 (-6.15%) | $0.07 | $0.06 | 600 | $150.72 M |
| 09/10/2024 | $0.10 | $0.07 (-30.97%) | $0.10 | $0.07 | 984 | $147.09 M |
| 09/09/2024 | $0.07 | $0.07 (0.15%) | $0.12 | $0.07 | 35,331 | $151.79 M |
| 09/06/2024 | $0.07 | $0.06 (-7.69%) | $0.07 | $0.06 | 21,100 | $160.34 M |
| 09/05/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 2,100 | $153.71 M |
| 09/04/2024 | $0.07 | $0.07 (-0.91%) | $0.07 | $0.07 | 82,142 | $151.79 M |
| 09/03/2024 | $0.07 | $0.07 (7.37%) | $0.09 | $0.07 | 45,923 | $151.79 M |
| 08/30/2024 | $0.07 | $0.07 (2.35%) | $0.07 | $0.07 | 5,772 | $196.26 M |
| 08/29/2024 | $0.06 | $0.06 (0.63%) | $0.07 | $0.06 | 9,551 | $193.91 M |
| 08/27/2024 | $0.06 | $0.06 (-4.46%) | $0.06 | $0.06 | 600 | $149.01 M |
| 08/26/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 21,413 | $144.95 M |
| 08/23/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1,400 | $165.69 M |
| 08/22/2024 | $0.06 | $0.06 (-2.68%) | $0.06 | $0.06 | 3,250 | $171.03 M |
| 08/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 8,735 | $172.31 M |