Dark

BRLS
Borealis Foods Inc. Class A Common Shares
stock NASDAQ

At Close

Jul 2, 2025 11:47:38 AM EDT

3.45USD-3.900%(-0.14)5,516

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 8:39:30 AM EDT

4.05USD+12.813%(+0.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	3.4600	3.460000	3.4500	3.4500	-3.900%	5,516	0.000%
2025-07-01	3.7300	3.800000	3.4900	3.5900	-1.913%	18,361	-3.900%
2025-06-30	3.8300	3.888100	3.6500	3.6600	-8.040%	3,554	-5.738%
2025-06-27	4.0000	4.090000	3.6400	3.9800	-1.728%	8,748	-13.317%
2025-06-26	4.1600	4.580000	3.9000	4.0500	-5.594%	36,988	-14.815%
2025-06-25	4.1700	4.679900	4.0101	4.2900	+1.179%	26,782	-19.580%
2025-06-24	4.5700	4.570000	4.1500	4.2400	+2.292%	22,334	-18.632%
2025-06-23	4.7217	4.825000	4.0469	4.1450	-12.737%	28,880	-16.767%
2025-06-20	5.0300	5.480000	4.6100	4.7500	-0.524%	33,224	-27.368%
2025-06-18	5.3200	5.650000	4.7750	4.7750	-7.819%	43,765	-27.749%
2025-06-17	4.6800	6.260000	4.4800	5.1800	+6.584%	90,131	-33.398%
2025-06-16	4.9400	5.185000	4.4500	4.8600	-3.571%	10,959	-29.012%
2025-06-13	5.2100	5.399900	5.0201	5.0400	-1.754%	11,355	-31.548%
2025-06-12	6.0800	6.094100	5.0038	5.1300	-15.207%	46,191	-32.749%
2025-06-11	5.0200	7.050000	5.0000	6.0500	+19.094%	221,419	-42.975%
2025-06-10	5.0400	5.500000	4.6000	5.0800	+5.833%	54,842	-32.087%
2025-06-09	4.8700	5.110000	4.6000	4.8000	-7.336%	83,727	-28.125%
2025-06-06	4.0000	7.000000	3.7500	5.1800	+50.145%	1,887,119	-33.398%
2025-06-05	3.4420	3.520000	3.4420	3.4500	-5.373%	2,217	0.000%
2025-06-04	3.5600	3.645900	3.5600	3.6459	-0.112%	1,780	-5.373%
2025-06-03	3.7000	3.700000	3.6200	3.6500	+0.612%	24,380	-5.479%
2025-06-02	3.5502	3.770000	3.4200	3.6278	+3.651%	5,279	-4.901%
2025-05-30	3.3700	3.500000	3.3700	3.5000	+2.941%	4,412	-1.429%
2025-05-29	3.5600	3.700000	3.3100	3.4000	-1.449%	29,395	+1.471%
2025-05-28	3.5900	4.490000	3.2500	3.4500	+7.477%	249,576	0.000%
2025-05-27	4.5000	4.500000	3.0000	3.2100	-30.065%	52,179	+7.477%
2025-05-23	4.6850	4.685000	4.5900	4.5900	-8.200%	2,270	-24.837%
2025-05-22	5.1100	5.110000	5.0000	5.0000	-4.943%	3,744	-31.000%
2025-05-21	5.2600	5.260000	5.2600	5.2600	+1.349%	1	-34.411%
2025-05-20	5.4000	5.452400	5.0200	5.1900	-5.636%	4,528	-33.526%
2025-05-19	5.6820	5.682000	5.4000	5.5000	0.000%	5,049	-37.273%
2025-05-16	5.5200	5.700000	5.4600	5.5000	-5.660%	4,403	-37.273%
2025-05-15	5.8300	5.830000	5.8300	5.8300	-3.795%	1,044	-40.823%
2025-05-13	6.1000	6.100000	6.0600	6.0600	+2.712%	1,044	-43.069%
2025-05-12	6.0800	6.080000	5.8257	5.9000	-1.830%	775	-41.525%
2025-05-09	5.9000	6.050000	5.8900	6.0100	+1.008%	2,654	-42.596%
2025-05-08	5.9500	5.950000	5.9500	5.9500	+1.884%	1,050	-42.017%
2025-05-06	5.8400	5.840000	5.8400	5.8400	+1.742%	396	-40.925%
2025-05-01	5.9750	5.975000	5.7400	5.7400	-3.529%	416	-39.895%
2025-04-30	5.9500	5.950000	5.9500	5.9500	+2.408%	252	-42.017%
2025-04-29	5.8101	5.810100	5.8101	5.8101	+1.133%	933	-40.621%
2025-04-25	5.7600	5.872400	5.7450	5.7450	+1.681%	675	-39.948%
2025-04-24	5.7200	5.746700	5.6500	5.6500	-6.766%	2,527	-38.938%
2025-04-22	6.0600	6.060000	6.0600	6.0600	+0.664%	767	-43.069%
2025-04-21	5.9000	6.020000	5.5400	6.0200	+0.333%	5,360	-42.691%
2025-04-16	6.0000	6.000000	6.0000	6.0000	+1.523%	652	-42.500%
2025-04-15	5.8150	5.910000	5.8150	5.9100	+2.604%	638	-41.624%
2025-04-14	5.8450	5.845000	5.7600	5.7600	-4.636%	629	-40.104%
2025-04-11	6.0400	6.040000	6.0400	6.0400	-0.165%	388	-42.881%
2025-04-09	5.7300	6.125000	5.7300	6.0500	+6.327%	6,920	-42.975%
2025-04-08	5.8756	5.930000	5.6900	5.6900	-3.641%	2,221	-39.367%
2025-04-07	5.9500	5.970000	5.9050	5.9050	-0.756%	1,402	-41.575%
2025-04-04	5.9500	5.950000	5.9500	5.9500	-1.163%	364	-42.017%
2025-04-03	6.1000	6.100000	6.0200	6.0200	-2.271%	1,106	-42.691%
2025-04-02	5.9100	6.159900	5.9100	6.1599	+2.324%	2,861	-43.993%
2025-04-01	6.3100	6.480100	5.9100	6.0200	-7.527%	4,704	-42.691%
2025-03-31	5.8100	6.900000	5.8100	6.5100	+10.526%	10,943	-47.005%
2025-03-28	5.8500	6.640000	5.8500	5.8900	+1.203%	15,759	-41.426%
2025-03-27	5.9300	5.930000	5.8200	5.8200	-1.105%	1,015	-40.722%
2025-03-26	5.8180	5.885000	5.7500	5.8850	+1.641%	2,603	-41.376%
2025-03-25	6.0000	6.000000	5.7900	5.7900	-4.613%	2,746	-40.415%
2025-03-24	5.8800	6.600000	5.8500	6.0700	-0.492%	12,251	-43.163%
2025-03-21	5.9000	6.210000	5.8700	6.1000	+0.836%	6,035	-43.443%
2025-03-20	5.7100	6.300000	5.7000	6.0494	-13.456%	7,808	-42.970%
2025-03-19	5.8500	7.050000	5.8500	6.9900	+16.694%	12,817	-50.644%
2025-03-18	5.9550	5.990000	5.9550	5.9900	+3.276%	572	-42.404%
2025-03-17	5.8000	5.800000	5.8000	5.8000	-2.439%	1,223	-40.517%
2025-03-14	5.9000	5.945000	5.8069	5.9450	+2.855%	726	-41.968%
2025-03-13	5.7600	5.790000	5.6500	5.7800	-3.020%	1,788	-40.311%
2025-03-05	5.9600	5.960000	5.9600	5.9600	-1.488%	164	-42.114%
2025-03-04	5.9300	6.050000	5.9300	6.0500	-0.510%	521	-42.975%
2025-03-03	6.0810	6.081000	6.0810	6.0810	-3.323%	1,192	-43.266%
2025-02-28	6.2150	6.290000	6.2150	6.2900	+3.967%	619	-45.151%
2025-02-26	6.2000	6.200000	6.0500	6.0500	-2.733%	392	-42.975%
2025-02-25	6.2000	6.230000	6.2000	6.2200	-7.852%	1,011	-44.534%
2025-02-24	6.7001	7.170000	6.3410	6.7500	+7.827%	3,276	-48.889%
2025-02-21	6.6923	6.692300	6.2600	6.2600	+3.642%	2,829	-44.888%
2025-02-19	6.0000	6.190000	6.0000	6.0400	-9.430%	1,191	-42.881%
2025-02-18	6.6689	6.668900	6.6689	6.6689	+11.707%	549	-48.267%
2025-02-14	5.9700	5.970000	5.9700	5.9700	-2.927%	167	-42.211%
2025-02-13	6.2000	6.250000	6.1500	6.1500	-0.485%	3,270	-43.902%
2025-02-12	6.2000	6.200000	6.0001	6.1800	-0.323%	1,403	-44.175%
2025-02-11	6.1000	6.200000	6.0900	6.2000	+3.333%	22,387	-44.355%
2025-02-10	6.0800	6.080000	5.9700	6.0000	+1.609%	704	-42.500%
2025-02-07	5.9050	5.905000	5.9050	5.9050	-0.253%	453	-41.575%
2025-02-06	5.9500	5.950000	5.9200	5.9200	-1.333%	469	-41.723%
2025-02-05	6.0200	6.020000	5.9999	6.0000	-0.002%	4,394	-42.500%
2025-02-04	6.0000	6.110000	6.0000	6.0001	-0.496%	687	-42.501%
2025-02-03	5.7900	6.150000	5.7900	6.0300	+3.253%	2,953	-42.786%
2025-01-31	5.7000	6.020000	5.7000	5.8400	+5.989%	3,458	-40.925%
2025-01-30	5.8400	6.100000	5.5000	5.5100	-12.678%	14,971	-37.387%
2025-01-28	6.3100	6.310000	6.3100	6.3100	+0.157%	738	-45.325%
2025-01-27	6.3800	6.380000	6.3000	6.3001	+6.511%	1,691	-45.239%
2025-01-24	5.8300	5.990000	5.8300	5.9150	-3.507%	1,991	-41.674%
2025-01-22	6.1300	6.130000	6.1300	6.1300	-3.537%	507	-43.719%
2025-01-21	6.2600	6.417900	6.1099	6.3548	-0.706%	3,978	-45.710%
2025-01-17	6.1400	6.400000	6.1400	6.4000	+4.235%	752	-46.094%
2025-01-16	6.0250	6.140000	6.0250	6.1400	+0.387%	21,621	-43.811%
2025-01-14	6.1163	6.116300	6.1163	6.1163	+1.246%	854	-43.593%
2025-01-13	6.0500	6.200000	5.8300	6.0410	-1.772%	16,470	-42.890%
2025-01-10	5.9900	6.150000	5.9900	6.1500	+1.355%	612	-43.902%
2025-01-08	5.9900	6.500000	5.9900	6.0678	-3.379%	6,689	-43.142%
2025-01-07	6.4000	6.408152	6.0100	6.2800	+2.951%	5,252	-45.064%
2025-01-06	5.8300	6.600000	5.8300	6.1000	+3.565%	6,517	-43.443%
2025-01-03	6.0500	7.490000	5.6100	5.8900	-0.675%	36,143	-41.426%
2025-01-02	5.9600	6.740000	5.8400	5.9300	-0.555%	6,599	-41.821%
2024-12-31	5.8100	6.510000	5.8100	5.9631	+5.542%	4,038	-42.144%
2024-12-30	6.3400	6.340000	5.6500	5.6500	-11.719%	8,025	-38.938%
2024-12-26	6.9000	6.900000	6.4000	6.4000	-4.478%	6,762	-46.094%
2024-12-24	6.1100	6.700000	6.1100	6.7000	+14.923%	3,161	-48.507%
2024-12-23	5.8300	5.830000	5.8300	5.8300	-2.833%	440	-40.823%
2024-12-20	6.0000	6.000000	6.0000	6.0000	+1.266%	10	-42.500%
2024-12-19	6.0900	6.090000	5.8500	5.9250	+1.630%	1,633	-41.772%
2024-12-18	6.0200	6.350000	5.8300	5.8300	0.000%	4,487	-40.823%
2024-12-17	6.3900	6.690000	5.8300	5.8300	-5.816%	8,011	-40.823%
2024-12-16	6.3100	6.810000	6.0000	6.1900	-2.086%	12,246	-44.265%
2024-12-13	5.9700	6.400000	5.9700	6.3219	+7.698%	7,068	-45.428%
2024-12-12	5.8700	5.870000	5.8700	5.8700	-8.304%	8	-41.227%
2024-12-11	6.0200	6.610000	5.9200	6.4016	+8.318%	5,524	-46.107%
2024-12-10	6.8900	7.250000	5.9100	5.9100	-6.487%	5,820	-41.624%
2024-12-09	6.5000	6.605000	6.3200	6.3200	-2.769%	3,320	-45.411%
2024-12-06	6.1800	7.210000	6.0000	6.5000	+1.881%	15,397	-46.923%
2024-12-05	6.0290	6.380000	5.8300	6.3800	+5.281%	9,823	-45.925%
2024-12-04	6.0600	6.060000	6.0600	6.0600	-3.040%	375	-43.069%
2024-12-03	5.9100	6.250000	5.8300	6.2500	+4.690%	989	-44.800%
2024-12-02	6.0900	6.100000	5.9700	5.9700	0.000%	1,550	-42.211%
2024-11-26	5.8600	6.340000	5.8350	5.9700	+1.015%	4,976	-42.211%
2024-11-25	5.9900	6.050000	5.6700	5.9100	+4.233%	5,907	-41.624%
2024-11-21	5.4800	5.670000	5.4700	5.6700	-0.176%	3,057	-39.153%
2024-11-20	5.3500	5.723068	5.3500	5.6800	-1.541%	13,972	-39.261%
2024-11-19	6.0100	6.540000	5.5000	5.7689	-2.880%	18,203	-40.197%
2024-11-18	6.3900	6.590000	5.8200	5.9400	-4.808%	12,430	-41.919%
2024-11-14	6.4600	7.090000	6.2400	6.2400	-3.852%	4,160	-44.712%
2024-11-13	6.7800	6.870000	6.3400	6.4900	+0.154%	2,116	-46.841%
2024-11-12	6.5600	6.640000	6.3100	6.4800	-2.703%	2,675	-46.759%
2024-11-11	6.7000	6.850000	6.1400	6.6600	+7.419%	13,075	-48.198%
2024-11-08	6.8368	6.970000	6.2000	6.2000	-14.365%	9,969	-44.355%
2024-11-07	7.2300	7.240000	7.2300	7.2400	+10.703%	378	-52.348%
2024-11-06	6.3300	6.744900	6.0900	6.5400	+3.318%	1,800	-47.248%
2024-11-05	5.9600	6.850000	5.9600	6.3300	-0.539%	3,408	-45.498%
2024-11-04	5.9900	6.364300	5.8630	6.3643	+9.540%	4,753	-45.791%
2024-11-01	5.9000	6.070000	5.8100	5.8100	+0.172%	6,338	-40.620%
2024-10-31	6.1300	6.290000	5.8000	5.8000	-13.689%	8,786	-40.517%
2024-10-30	5.8400	7.499900	5.8000	6.7199	+14.870%	16,333	-48.660%
2024-10-28	5.8500	5.850000	5.8500	5.8500	+0.515%	378	-41.026%
2024-10-25	5.8200	5.820000	5.8200	5.8200	+2.103%	282	-40.722%
2024-10-24	5.7550	5.930000	5.5900	5.7001	-3.552%	8,102	-39.475%
2024-10-22	6.0800	6.555000	5.9100	5.9100	+3.322%	8,026	-41.624%
2024-10-21	5.8400	5.840000	5.6209	5.7200	+0.882%	1,097	-39.685%
2024-10-18	5.6700	5.670000	5.6700	5.6700	-0.002%	476	-39.153%
2024-10-17	5.6701	5.670100	5.6701	5.6701	+1.433%	434	-39.155%
2024-10-16	5.5600	5.855200	5.5600	5.5900	-3.287%	2,502	-38.283%
2024-10-15	6.1741	6.420000	5.5329	5.7800	+10.516%	16,341	-40.311%
2024-10-14	5.4000	5.670000	5.2300	5.2300	-6.607%	6,831	-34.034%
2024-10-11	5.7000	5.700000	5.6000	5.6000	0.000%	6,637	-38.393%
2024-10-10	5.8600	6.090000	5.6000	5.6000	-2.609%	2,671	-38.393%
2024-10-09	5.9650	6.200000	5.6000	5.7500	-4.959%	12,235	-40.000%
2024-10-08	6.1200	6.450000	5.9300	6.0500	-4.574%	15,139	-42.975%
2024-10-07	6.3400	6.340000	6.3400	6.3400	+5.667%	1,367	-45.584%
2024-10-04	6.3650	6.365000	6.0000	6.0000	-2.930%	2,316	-42.500%
2024-10-03	6.1811	6.181100	6.1811	6.1811	+0.506%	744	-44.185%
2024-10-02	6.1700	6.180000	6.1500	6.1500	-0.324%	582	-43.902%
2024-10-01	6.1500	6.517000	5.8766	6.1700	+7.865%	10,738	-44.084%
2024-09-26	5.7945	5.800000	5.6900	5.7201	+2.695%	6,082	-39.686%
2024-09-25	6.0720	6.072000	5.4600	5.5700	+2.578%	7,530	-38.061%
2024-09-24	6.5000	6.510000	5.1800	5.4300	-16.462%	20,738	-36.464%
2024-09-23	6.8000	7.350000	6.5000	6.5000	0.000%	11,001	-46.923%
2024-09-19	6.4000	6.830000	6.3750	6.5000	-0.154%	2,564	-46.923%
2024-09-18	7.2000	7.200000	6.3200	6.5100	-3.125%	10,616	-47.005%
2024-09-17	7.3000	7.400000	6.6800	6.7200	-4.274%	10,630	-48.661%
2024-09-16	7.1500	7.640000	7.0200	7.0200	-5.135%	20,083	-50.855%
2024-09-13	7.1850	7.550000	7.1850	7.4000	+5.714%	9,094	-53.378%
2024-09-12	7.4700	7.470000	6.9400	7.0000	-0.709%	4,578	-50.714%
2024-09-11	6.6000	7.250000	6.6000	7.0500	+2.471%	10,609	-51.064%
2024-09-10	7.2000	9.000000	6.2700	6.8800	-3.099%	20,434	-49.855%
2024-09-09	7.1500	7.770000	6.9000	7.1000	-5.333%	12,415	-51.408%
2024-09-06	7.8800	7.970000	7.3089	7.5000	+4.312%	6,174	-54.000%
2024-09-05	7.4000	7.670000	7.1900	7.1900	+1.268%	3,551	-52.017%
2024-09-03	8.5900	8.590000	7.1000	7.1000	-22.658%	1,125	-51.408%
2024-08-30	9.1250	9.180000	8.3000	9.1800	+1.213%	2,287	-62.418%
2024-08-29	8.6800	9.160000	8.3100	9.0700	+14.956%	2,457	-61.963%
2024-08-28	6.7300	9.000000	6.7300	7.8900	+13.199%	15,567	-56.274%
2024-08-27	6.3000	6.970000	6.2000	6.9700	+2.802%	5,530	-50.502%
2024-08-26	7.2700	7.270000	6.7800	6.7800	-12.516%	737	-49.115%
2024-08-23	8.0000	8.000000	7.3000	7.7500	-3.125%	757	-55.484%
2024-08-22	7.4500	8.600000	7.0000	8.0000	+10.193%	12,290	-56.875%
2024-08-21	7.2600	7.260000	7.2600	7.2600	-8.622%	50	-52.479%
2024-08-20	8.0000	8.070000	7.9450	7.9450	-1.427%	1,114	-56.576%
2024-08-15	8.0700	8.070000	7.9200	8.0600	+18.529%	2,055	-57.196%
2024-08-02	7.9958	7.995800	6.8000	6.8000	-21.205%	1,998	-49.265%
2024-07-31	8.6300	8.630000	8.6300	8.6300	+1.365%	170	-60.023%
2024-07-30	8.6700	8.770000	8.5138	8.5138	-1.886%	3,842	-59.478%
2024-07-29	8.6752	8.681400	8.6752	8.6775	-2.390%	2,774	-60.242%
2024-07-26	8.9742	9.000000	8.8900	8.8900	-1.985%	928	-61.192%
2024-07-24	9.0700	9.070000	9.0700	9.0700	+3.153%	446	-61.963%
2024-07-23	9.1343	9.134300	8.7928	8.7928	+0.604%	578	-60.763%
2024-07-22	8.7000	8.980000	8.6600	8.7400	-2.618%	1,381	-60.526%
2024-07-19	9.1050	9.105000	8.9400	8.9750	-0.384%	2,942	-61.560%
2024-07-18	9.0000	9.090000	8.9300	9.0096	-1.211%	1,807	-61.708%
2024-07-17	9.0100	9.122300	8.9001	9.1200	+1.221%	2,504	-62.171%
2024-07-16	9.1000	9.178200	8.9100	9.0100	-0.862%	4,006	-61.709%
2024-07-15	9.1500	9.190000	9.0161	9.0883	-1.010%	1,658	-62.039%
2024-07-12	9.1900	9.190000	9.1810	9.1810	+1.672%	1,091	-62.422%
2024-07-11	9.0300	9.100000	9.0300	9.0300	-0.021%	1,551	-61.794%
2024-07-10	9.0000	9.040000	8.9700	9.0319	-0.200%	1,687	-61.802%
2024-07-09	9.1041	9.104100	9.0000	9.0500	-0.985%	3,950	-61.878%
2024-07-08	9.1300	9.150000	8.7600	9.1400	+0.110%	2,460	-62.254%
2024-07-05	9.0811	9.180000	9.0811	9.1300	-0.761%	1,447	-62.212%
2024-07-03	8.9400	9.200000	8.5000	9.2000	+0.988%	8,610	-62.500%
2024-07-02	9.1000	9.150000	9.0900	9.1100	-0.437%	2,835	-62.130%
2024-07-01	9.2000	9.200000	9.0000	9.1500	+0.109%	9,422	-62.295%
2024-06-28	9.0000	9.180000	9.0000	9.1400	-0.867%	2,900	-62.254%
2024-06-27	9.2198	9.219900	9.2198	9.2199	-0.001%	487	-62.581%
2024-06-26	9.2600	9.260000	8.5700	9.2200	-0.067%	6,246	-62.581%
2024-06-25	9.2100	9.450000	9.2100	9.2262	+0.176%	3,440	-62.606%
2024-06-24	9.4400	9.448500	8.5500	9.2100	+2.220%	1,290	-62.541%
2024-06-21	9.2000	9.465000	8.7400	9.0100	-1.905%	9,790	-61.709%
2024-06-20	9.0029	9.200000	9.0029	9.1850	-0.163%	3,643	-62.439%
2024-06-18	8.8100	9.200000	8.7100	9.2000	+0.109%	3,819	-62.500%
2024-06-17	8.9700	9.500000	8.9400	9.1900	+2.339%	20,692	-62.459%
2024-06-14	8.9200	9.000000	8.2101	8.9800	+6.778%	5,873	-61.581%
2024-06-13	7.7000	9.000000	7.7000	8.4100	+9.221%	13,773	-58.977%
2024-06-12	8.2700	8.776200	7.6900	7.7000	+0.260%	9,998	-55.195%
2024-06-11	7.4200	8.600000	7.4200	7.6800	+3.087%	2,885	-55.078%
2024-06-10	7.9900	8.000000	7.0400	7.4500	+0.676%	5,485	-53.691%
2024-06-07	8.1200	8.520000	6.9500	7.4000	-15.429%	6,420	-53.378%
2024-06-06	9.3000	9.300000	8.0600	8.7500	-3.952%	40,458	-60.571%
2024-06-05	8.1800	9.300000	8.1800	9.1100	+14.289%	21,497	-62.130%
2024-06-04	7.2900	8.350000	6.8100	7.9710	+6.993%	7,065	-56.718%
2024-06-03	8.8200	8.820000	7.3500	7.4500	-18.042%	13,123	-53.691%
2024-05-31	9.0100	9.200000	8.5300	9.0900	-2.153%	17,574	-62.046%
2024-05-30	8.9100	9.450000	8.7500	9.2900	+4.853%	35,928	-62.863%
2024-05-29	9.4000	9.400000	8.0501	8.8600	+4.205%	16,324	-61.061%
2024-05-28	7.9500	9.000000	7.0500	8.5025	+6.950%	48,402	-59.424%
2024-05-24	7.0225	8.100000	7.0225	7.9500	+8.162%	107,675	-56.604%
2024-05-23	6.4000	7.900000	6.4000	7.3501	+6.215%	78,960	-53.062%
2024-05-22	6.0300	8.000000	5.8800	6.9200	-2.672%	264,891	-50.145%
2024-05-21	4.3000	10.750000	4.3000	7.1100	+77.750%	3,992,628	-51.477%
2024-05-17	4.0000	4.000000	4.0000	4.0000	0.000%	139	-13.750%
2024-05-16	4.0100	4.010000	3.9450	4.0000	0.000%	1,364	-13.750%
2024-05-15	4.0000	4.000000	4.0000	4.0000	0.000%	1,941	-13.750%
2024-05-14	4.0000	4.000000	4.0000	4.0000	0.000%	9,589	-13.750%
2024-05-13	3.8800	4.000000	3.8800	4.0000	0.000%	8,876	-13.750%
2024-05-10	3.8900	4.000000	3.8900	4.0000	+0.251%	15,999	-13.750%
2024-05-09	3.9900	4.000000	3.9578	3.9900	-7.530%	7,520	-13.534%
2024-05-08	4.1400	4.930000	4.1400	4.3149	+7.872%	5,170	-20.044%
2024-05-07	4.0000	4.000000	4.0000	4.0000	0.000%	2,446	-13.750%
2024-05-06	3.9900	4.000000	3.9900	4.0000	0.000%	498	-13.750%
2024-05-03	3.8800	4.160000	3.8800	4.0000	0.000%	18,877	-13.750%
2024-05-02	4.0400	4.150000	4.0000	4.0000	0.000%	4,642	-13.750%
2024-05-01	4.0000	4.000000	3.9400	4.0000	0.000%	2,567	-13.750%
2024-04-30	4.0300	4.079500	3.9850	4.0000	0.000%	2,095	-13.750%
2024-04-29	4.0500	4.050000	3.7100	4.0000	0.000%	1,363	-13.750%
2024-04-26	4.0500	4.050000	3.8938	4.0000	0.000%	3,199	-13.750%
2024-04-25	3.9400	4.000000	3.9400	4.0000	-0.990%	3,257	-13.750%
2024-04-24	4.0400	4.040000	4.0400	4.0400	+2.538%	533	-14.604%
2024-04-23	3.9800	3.980000	3.9400	3.9400	-1.500%	744	-12.437%
2024-04-22	3.8600	4.120000	3.8600	4.0000	0.000%	2,454	-13.750%
2024-04-19	4.9112	4.929000	3.9500	4.0000	-18.711%	11,179	-13.750%
2024-04-18	4.4200	4.920700	4.4200	4.9207	+9.106%	470	-29.888%
2024-04-17	4.3600	4.510000	4.3600	4.5100	+1.348%	1,088	-23.503%
2024-04-16	4.3300	4.506800	4.3300	4.4500	+0.551%	1,002	-22.472%
2024-04-15	4.0500	4.500000	4.0500	4.4256	+1.272%	2,992	-22.044%
2024-04-12	4.3700	4.370000	4.3700	4.3700	+0.229%	122	-21.053%
2024-04-11	4.8500	4.925000	4.3600	4.3600	-9.917%	14,377	-20.872%
2024-04-10	4.9900	5.000000	4.8100	4.8400	-3.200%	756	-28.719%
2024-04-09	5.0000	5.000000	5.0000	5.0000	+1.833%	251	-31.000%
2024-04-08	4.8950	5.020000	4.8950	4.9100	-8.052%	1,679	-29.735%
2024-04-05	5.0000	5.400000	5.0000	5.3400	+5.745%	735	-35.393%
2024-04-04	4.9100	5.049900	4.9100	5.0499	+2.954%	263	-31.682%
2024-04-03	5.0300	5.030000	4.7600	4.9050	+1.053%	897	-29.664%
2024-04-02	5.5000	6.050000	4.8539	4.8539	-11.587%	4,951	-28.923%
2024-04-01	5.5000	5.500000	5.3880	5.4900	0.000%	2,479	-37.158%

.dark-mode .X73HWT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X73HWT{ color: #333333; background-color: white; border: 2px solid #333333; }BRLSBorealis Foods Inc. Class A Common Sharesstock NASDAQ

BRLS
Borealis Foods Inc. Class A Common Shares
stock NASDAQ