Borealis Foods Inc. Class A BRLS
NASDAQ · United States · Technology Services
$1.21-0.08 (-6.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.21 | -6.20% | $1.20 | $1.25 | $1.19 | 5.80K |
| 2026-10-01 | $1.29 | 0.00% | $1.29 | $1.29 | $1.29 | 0 |
| 2026-09-30 | $1.29 | -0.77% | $1.23 | $1.37 | $1.23 | 7.60K |
| 2026-09-29 | $1.30 | +1.56% | $1.12 | $1.32 | $1.12 | 19.20K |
| 2026-09-28 | $1.28 | -7.91% | $1.31 | $1.35 | $1.28 | 2.40K |
| 2026-09-25 | $1.39 | +3.73% | $1.34 | $1.39 | $1.30 | 1.70K |
| 2026-09-24 | $1.34 | +3.08% | $1.34 | $1.34 | $1.34 | 400 |
| 2026-09-23 | $1.30 | -0.76% | $1.31 | $1.35 | $1.28 | 3.50K |
| 2026-09-22 | $1.31 | +0.77% | $1.33 | $1.34 | $1.30 | 4.10K |
| 2026-09-21 | $1.30 | -5.11% | $1.32 | $1.34 | $1.26 | 2.50K |
| 2026-09-18 | $1.37 | -1.44% | $1.25 | $1.39 | $1.24 | 4.80K |
| 2026-09-17 | $1.39 | +3.73% | $1.30 | $1.39 | $1.30 | 3.60K |
| 2026-09-16 | $1.34 | 0.00% | $1.37 | $1.37 | $1.30 | 9.60K |
| 2026-09-15 | $1.34 | -4.29% | $1.36 | $1.43 | $1.28 | 4.80K |
| 2026-09-14 | $1.40 | 0.00% | $1.34 | $1.41 | $1.31 | 9.50K |
| 2026-09-11 | $1.40 | -2.10% | $1.37 | $1.45 | $1.37 | 3.60K |
| 2026-09-10 | $1.43 | +3.62% | $1.36 | $1.43 | $1.29 | 10.20K |
| 2026-09-09 | $1.38 | +2.99% | $1.25 | $1.38 | $1.25 | 19.80K |
| 2026-09-08 | $1.34 | +2.29% | $1.28 | $1.36 | $1.21 | 46.50K |
| 2026-09-04 | $1.31 | +8.26% | $1.20 | $1.40 | $1.20 | 50.90K |
| 2026-09-03 | $1.21 | +3.42% | $1.14 | $1.21 | $1.12 | 62.20K |
| 2026-09-02 | $1.17 | +2.63% | $1.10 | $1.18 | $1.04 | 45.50K |
| 2026-09-01 | $1.14 | -3.39% | $1.15 | $1.20 | $1.08 | 22.90K |
| 2026-08-31 | $1.18 | +11.32% | $1.07 | $1.20 | $1.02 | 46.80K |
| 2026-08-28 | $1.06 | -4.50% | $1.13 | $1.16 | $1.05 | 38.00K |
| 2026-08-27 | $1.11 | -11.20% | $1.30 | $1.35 | $1.10 | 101.90K |
| 2026-08-26 | $1.25 | -2.34% | $1.24 | $1.69 | $1.11 | 1.87M |
| 2026-08-25 | $1.28 | -27.27% | $1.68 | $1.80 | $1.26 | 178.70K |
| 2026-08-24 | $1.76 | -4.86% | $1.84 | $2.23 | $1.75 | 511.20K |
| 2026-08-21 | $1.85 | +5.71% | $1.62 | $1.90 | $1.50 | 953.60K |
| 2026-08-20 | $1.75 | +91.89% | $0.83 | $2.42 | $0.80 | 47.00M |
| 2026-08-19 | $0.91 | +2.47% | $0.81 | $0.91 | $0.81 | 4.20K |
| 2026-08-18 | $0.89 | +2.06% | $0.91 | $0.91 | $0.83 | 2.80K |
| 2026-08-17 | $0.87 | +1.87% | $0.88 | $0.88 | $0.80 | 5.90K |
| 2026-08-14 | $0.86 | +7.00% | $0.80 | $0.87 | $0.78 | 5.80K |
| 2026-08-13 | $0.80 | -4.88% | $0.80 | $0.80 | $0.80 | 3.10K |
| 2026-08-12 | $0.84 | -4.32% | $0.82 | $0.91 | $0.82 | 2.80K |
| 2026-08-11 | $0.88 | -1.01% | $0.85 | $0.91 | $0.82 | 5.40K |
| 2026-08-10 | $0.89 | -3.48% | $0.85 | $0.95 | $0.81 | 11.70K |
| 2026-08-07 | $0.92 | +12.06% | $0.93 | $0.93 | $0.80 | 3.50K |
| 2026-08-06 | $0.82 | -5.85% | $0.85 | $0.85 | $0.80 | 4.00K |
| 2026-08-05 | $0.87 | -5.01% | $0.94 | $0.98 | $0.86 | 3.80K |
| 2026-08-04 | $0.92 | -3.87% | $0.95 | $0.98 | $0.80 | 13.70K |
| 2026-08-03 | $0.95 | +22.44% | $0.88 | $0.99 | $0.84 | 28.40K |
| 2026-07-31 | $0.78 | -6.70% | $0.74 | $0.79 | $0.74 | 6.10K |
| 2026-07-30 | $0.84 | +8.57% | $0.78 | $0.88 | $0.70 | 19.70K |
| 2026-07-29 | $0.77 | -6.10% | $0.78 | $0.82 | $0.71 | 261.40K |
| 2026-07-28 | $0.82 | -10.38% | $0.86 | $0.96 | $0.81 | 7.80K |
| 2026-07-27 | $0.92 | -2.14% | $0.94 | $0.94 | $0.78 | 15.30K |
| 2026-07-24 | $0.94 | +8.09% | $0.89 | $1.07 | $0.83 | 33.30K |
| 2026-07-23 | $0.87 | +0.82% | $0.85 | $0.88 | $0.82 | 7.00K |
| 2026-07-22 | $0.86 | -3.38% | $0.90 | $0.91 | $0.82 | 11.30K |
| 2026-07-21 | $0.89 | +6.99% | $0.85 | $0.89 | $0.78 | 6.10K |
| 2026-07-20 | $0.83 | -2.35% | $0.85 | $0.85 | $0.79 | 11.30K |
| 2026-07-17 | $0.85 | 0.00% | $0.87 | $0.89 | $0.85 | 6.00K |
| 2026-07-16 | $0.85 | -5.97% | $0.91 | $0.92 | $0.85 | 11.80K |
| 2026-07-15 | $0.90 | -9.60% | $0.98 | $1.08 | $0.72 | 164.70K |
| 2026-07-14 | $1.00 | +4.38% | $0.99 | $1.24 | $0.97 | 171.20K |
| 2026-07-13 | $0.96 | -6.99% | $1.00 | $1.03 | $0.96 | 6.90K |
| 2026-07-10 | $1.03 | +7.52% | $1.02 | $1.03 | $0.97 | 14.40K |
| 2026-07-09 | $0.96 | -8.76% | $1.06 | $1.09 | $0.96 | 21.40K |
| 2026-07-08 | $1.05 | -1.87% | $1.08 | $1.15 | $1.03 | 8.90K |
| 2026-07-07 | $1.07 | -1.74% | $1.09 | $1.16 | $1.05 | 16.20K |
| 2026-07-06 | $1.09 | -16.23% | $1.27 | $1.27 | $1.01 | 188.20K |
| 2026-07-02 | $1.30 | -18.24% | $1.59 | $1.59 | $1.30 | 39.40K |
| 2026-07-01 | $1.59 | +2.58% | $1.55 | $1.59 | $1.55 | 5.90K |
| 2026-06-30 | $1.55 | +3.33% | $1.51 | $1.60 | $1.50 | 7.80K |
| 2026-06-29 | $1.50 | 0.00% | $1.47 | $1.50 | $1.47 | 3.10K |
| 2026-06-26 | $1.50 | +4.17% | $1.38 | $1.58 | $1.38 | 35.70K |
| 2026-06-25 | $1.44 | +5.88% | $1.34 | $1.45 | $1.33 | 8.30K |
| 2026-06-24 | $1.36 | +2.64% | $1.33 | $1.37 | $1.33 | 7.90K |
| 2026-06-23 | $1.33 | +1.15% | $1.30 | $1.36 | $1.30 | 2.10K |
| 2026-06-22 | $1.31 | 0.00% | $1.26 | $1.36 | $1.26 | 7.80K |
| 2026-06-18 | $1.31 | -2.96% | $1.33 | $1.37 | $1.31 | 3.70K |
| 2026-06-17 | $1.35 | +16.38% | $1.14 | $1.35 | $1.14 | 29.00K |
| 2026-06-16 | $1.16 | -17.73% | $1.44 | $1.45 | $1.12 | 33.80K |
| 2026-06-15 | $1.41 | 0.00% | $1.41 | $1.45 | $1.41 | 4.90K |
| 2026-06-12 | $1.41 | +1.44% | $1.40 | $1.45 | $1.32 | 5.60K |
| 2026-06-11 | $1.39 | -7.95% | $1.50 | $1.50 | $1.39 | 2.30K |
| 2026-06-10 | $1.51 | -1.31% | $1.55 | $1.55 | $1.51 | 1.30K |
| 2026-06-09 | $1.53 | +1.32% | $1.51 | $1.65 | $1.51 | 16.80K |
| 2026-06-08 | $1.51 | -3.82% | $1.55 | $1.58 | $1.51 | 5.40K |
| 2026-06-05 | $1.57 | -1.26% | $1.52 | $1.75 | $1.52 | 8.30K |
| 2026-06-04 | $1.59 | +3.25% | $1.59 | $1.59 | $1.51 | 10.60K |
| 2026-06-03 | $1.54 | +0.65% | $1.51 | $1.54 | $1.51 | 2.90K |
| 2026-06-02 | $1.53 | +4.08% | $1.59 | $1.59 | $1.48 | 8.10K |
| 2026-06-01 | $1.47 | -0.68% | $1.47 | $1.55 | $1.47 | 11.30K |
| 2026-05-29 | $1.48 | +2.07% | $1.48 | $1.56 | $1.44 | 13.20K |
| 2026-05-28 | $1.45 | +0.69% | $1.44 | $1.48 | $1.44 | 6.80K |
| 2026-05-27 | $1.44 | +1.05% | $1.40 | $1.46 | $1.39 | 5.20K |