Dark

BRLS
Borealis Foods Inc. Class A Common Shares
stock NASDAQ

At Close

Sep 29, 2026 2:28:57 PM EDT

1.29USD+1.172%(+0.01)19,163

1.05Bid 1.49Ask 0.44Spread

Pre-market

Sep 29, 2026 8:47:30 AM EDT

1.15USD-10.156%(-0.13)501

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.31000	1.31000	1.290000	1.290000	+0.781%	19,163	0.000%
2026-09-28	1.31000	1.35000	1.280000	1.280000	-7.914%	2,436	+0.781%
2026-09-25	1.34000	1.39000	1.302000	1.390000	+3.716%	1,761	-7.194%
2026-09-24	1.34020	1.34020	1.340200	1.340200	+3.092%	365	-3.746%
2026-09-23	1.31010	1.35000	1.281000	1.300000	-0.763%	3,472	-0.769%
2026-09-22	1.33000	1.34000	1.300000	1.310000	+0.769%	4,085	-1.527%
2026-09-21	1.31500	1.34160	1.260100	1.300000	-5.109%	2,509	-0.769%
2026-09-18	1.25000	1.39000	1.240000	1.370000	-1.439%	4,796	-5.839%
2026-09-17	1.30000	1.39000	1.300000	1.390000	+3.731%	3,911	-7.194%
2026-09-16	1.36500	1.37000	1.300000	1.340000	0.000%	9,631	-3.731%
2026-09-15	1.36000	1.43000	1.285000	1.340000	-4.286%	4,800	-3.731%
2026-09-14	1.34000	1.41000	1.310000	1.400000	0.000%	9,520	-7.857%
2026-09-11	1.36600	1.45000	1.366000	1.400000	-2.098%	3,630	-7.857%
2026-09-10	1.36000	1.43000	1.294600	1.430000	+3.623%	10,159	-9.790%
2026-09-09	1.24770	1.38000	1.247700	1.380000	+2.985%	19,816	-6.522%
2026-09-08	1.28000	1.35950	1.205000	1.340000	+2.290%	47,771	-3.731%
2026-09-04	1.20000	1.40000	1.200000	1.310000	+8.264%	50,875	-1.527%
2026-09-03	1.14000	1.21000	1.120000	1.210000	+3.419%	62,231	+6.612%
2026-09-02	1.10000	1.18500	1.045000	1.170000	+2.632%	45,769	+10.256%
2026-09-01	1.15000	1.20000	1.081700	1.140000	-3.390%	22,895	+13.158%
2026-08-31	1.07000	1.20000	1.015900	1.180000	+11.321%	47,084	+9.322%
2026-08-28	1.13000	1.16000	1.050100	1.060000	-4.505%	40,002	+21.698%
2026-08-27	1.30000	1.34540	1.100000	1.110000	-11.200%	102,662	+16.216%
2026-08-26	1.24000	1.69000	1.105000	1.250000	-2.344%	1,874,263	+3.200%
2026-08-25	1.68000	1.80000	1.260000	1.280000	-27.273%	181,486	+0.781%
2026-08-24	1.84000	2.23000	1.750000	1.760000	-4.865%	512,861	-26.705%
2026-08-21	1.62000	1.90000	1.500000	1.850000	+5.714%	953,645	-30.270%
2026-08-20	0.83000	2.42000	0.800100	1.750000	+91.886%	47,004,661	-26.286%
2026-08-19	0.80600	0.91200	0.806000	0.912000	+2.483%	4,235	+41.447%
2026-08-18	0.90790	0.90790	0.831000	0.889900	+2.053%	2,932	+44.960%
2026-08-17	0.87490	0.88000	0.800000	0.872000	+1.869%	5,933	+47.936%
2026-08-14	0.80000	0.86900	0.776300	0.856000	+6.999%	5,850	+50.701%
2026-08-13	0.80000	0.80100	0.800000	0.800010	-4.874%	3,087	+61.248%
2026-08-12	0.82100	0.91200	0.821000	0.841000	-4.345%	2,791	+53.389%
2026-08-11	0.85000	0.91200	0.820000	0.879200	-0.963%	5,426	+46.724%
2026-08-10	0.85000	0.95000	0.805100	0.887750	-3.505%	11,720	+45.311%
2026-08-07	0.93000	0.93000	0.800100	0.920000	+12.058%	3,539	+40.217%
2026-08-06	0.85320	0.85320	0.800610	0.821000	-5.859%	3,959	+57.125%
2026-08-05	0.94000	0.97600	0.860000	0.872100	-4.948%	3,756	+47.919%
2026-08-04	0.95000	0.97780	0.800000	0.917500	-3.917%	13,691	+40.599%
2026-08-03	0.87960	0.98999	0.837000	0.954900	+22.423%	28,448	+35.093%
2026-07-31	0.74000	0.78890	0.740000	0.780000	-6.699%	6,054	+65.385%
2026-07-30	0.78300	0.88000	0.700000	0.836000	+8.571%	19,658	+54.306%
2026-07-29	0.78180	0.82499	0.712000	0.770000	-6.098%	261,685	+67.532%
2026-07-28	0.86070	0.96000	0.812500	0.820000	-10.383%	7,832	+57.317%
2026-07-27	0.93450	0.93500	0.780000	0.915000	-2.139%	15,345	+40.984%
2026-07-24	0.88800	1.07000	0.830000	0.935000	+8.080%	33,368	+37.968%
2026-07-23	0.85000	0.88000	0.821000	0.865100	+0.828%	6,987	+49.116%
2026-07-22	0.90100	0.91000	0.820010	0.858000	-3.400%	11,343	+50.350%
2026-07-21	0.85010	0.88830	0.780101	0.888200	+7.012%	6,116	+45.238%
2026-07-20	0.85000	0.85000	0.790000	0.830000	-2.364%	11,268	+55.422%
2026-07-17	0.86910	0.88830	0.850100	0.850100	+0.012%	6,037	+51.747%
2026-07-16	0.90990	0.91999	0.850000	0.850000	-5.953%	11,779	+51.765%
2026-07-15	0.98000	1.07990	0.720000	0.903800	-9.620%	164,684	+42.731%
2026-07-14	0.99000	1.24000	0.970000	1.000000	+4.395%	171,160	+29.000%
2026-07-13	1.00000	1.02990	0.957900	0.957900	-7.000%	6,914	+34.670%
2026-07-10	1.02000	1.03000	0.970000	1.030000	+7.493%	14,374	+25.243%
2026-07-09	1.06000	1.08850	0.958200	0.958200	-8.743%	21,439	+34.627%
2026-07-08	1.08000	1.14990	1.030600	1.050000	-1.869%	8,928	+22.857%
2026-07-07	1.09000	1.16000	1.050000	1.070000	-1.709%	16,185	+20.561%
2026-07-06	1.27000	1.27000	1.006300	1.088600	-16.262%	188,480	+18.501%
2026-07-02	1.59000	1.59010	1.300000	1.300000	-18.239%	39,885	-0.769%
2026-07-01	1.55000	1.59000	1.550000	1.590000	+2.581%	5,872	-18.868%
2026-06-30	1.51000	1.60000	1.500000	1.550000	+3.333%	7,880	-16.774%
2026-06-29	1.47000	1.50000	1.470000	1.500000	0.000%	3,055	-14.000%
2026-06-26	1.38000	1.57500	1.380000	1.500000	+4.167%	35,746	-14.000%
2026-06-25	1.34000	1.45000	1.330000	1.440000	+5.882%	8,253	-10.417%
2026-06-24	1.33000	1.37000	1.330000	1.360000	+2.642%	7,936	-5.147%
2026-06-23	1.30000	1.36000	1.300000	1.325000	+1.145%	2,139	-2.642%
2026-06-22	1.26000	1.36000	1.260000	1.310000	0.000%	7,844	-1.527%
2026-06-18	1.33000	1.37000	1.310000	1.310000	-2.956%	3,687	-1.527%
2026-06-17	1.14000	1.35000	1.140000	1.349900	+16.371%	28,964	-4.437%
2026-06-16	1.44000	1.45000	1.120000	1.160000	-17.730%	33,802	+11.207%
2026-06-15	1.41000	1.45000	1.410000	1.410000	0.000%	4,938	-8.511%
2026-06-12	1.40000	1.45000	1.320000	1.410000	+1.439%	5,604	-8.511%
2026-06-11	1.50000	1.50000	1.390000	1.390000	-7.947%	2,257	-7.194%
2026-06-10	1.55500	1.55500	1.510000	1.510000	-1.307%	1,294	-14.570%
2026-06-09	1.51000	1.65000	1.510000	1.530000	+1.325%	16,856	-15.686%
2026-06-08	1.55000	1.58000	1.510000	1.510000	-3.822%	5,414	-14.570%
2026-06-05	1.52000	1.75000	1.520000	1.570000	-1.258%	8,276	-17.834%
2026-06-04	1.59000	1.59000	1.510000	1.590000	+3.247%	10,688	-18.868%
2026-06-03	1.51000	1.54000	1.510000	1.540000	+0.654%	2,908	-16.234%
2026-06-02	1.59000	1.59000	1.480600	1.530000	+4.082%	8,118	-15.686%
2026-06-01	1.47000	1.55000	1.470000	1.470000	-0.676%	11,303	-12.245%
2026-05-29	1.48000	1.56000	1.440000	1.480000	+2.069%	13,157	-12.838%
2026-05-28	1.44000	1.48000	1.440000	1.450000	+0.694%	6,821	-11.034%
2026-05-27	1.40000	1.45500	1.390000	1.440000	+1.053%	5,247	-10.417%
2026-05-26	1.39000	1.46000	1.380000	1.425000	-0.350%	17,246	-9.474%
2026-05-22	1.39000	1.45000	1.390000	1.430000	+2.878%	3,854	-9.790%
2026-05-21	1.35000	1.47000	1.320000	1.390000	0.000%	10,955	-7.194%
2026-05-20	1.38000	1.41000	1.360000	1.390000	-1.418%	9,097	-7.194%
2026-05-19	1.37000	1.52000	1.330000	1.410000	+1.439%	10,247	-8.511%
2026-05-18	1.32000	1.52000	1.320000	1.390000	+0.725%	26,801	-7.194%
2026-05-15	1.38000	1.41000	1.340000	1.380000	+2.222%	26,702	-6.522%
2026-05-14	1.33000	1.42000	1.330000	1.350000	+1.504%	18,530	-4.444%
2026-05-13	1.28000	1.35000	1.270000	1.330000	+2.308%	24,773	-3.008%
2026-05-12	1.28000	1.35500	1.185000	1.300000	-0.763%	48,512	-0.769%
2026-05-11	1.45000	1.55990	1.280000	1.310000	-10.274%	55,058	-1.527%
2026-05-08	1.52000	1.57500	1.450000	1.460000	-5.195%	32,727	-11.644%
2026-05-07	1.52000	1.68050	1.480100	1.540000	+2.667%	33,971	-16.234%
2026-05-06	1.58000	1.66430	1.500000	1.500000	-6.250%	49,271	-14.000%
2026-05-05	1.59000	1.65000	1.510000	1.600000	+1.911%	66,984	-19.375%
2026-05-04	1.61000	1.79000	1.530000	1.570000	-5.422%	81,694	-17.834%
2026-05-01	1.63000	1.75000	1.630000	1.660000	0.000%	139,529	-22.289%
2026-04-30	1.89000	2.13000	1.650100	1.660000	-12.169%	1,125,757	-22.289%
2026-04-29	1.23000	2.03010	1.200000	1.890000	+67.257%	10,586,377	-31.746%
2026-04-28	1.10000	1.35000	1.000000	1.130000	0.000%	361,518	+14.159%
2026-04-27	0.92000	1.50000	0.880000	1.130000	+24.162%	3,083,809	+14.159%
2026-04-24	1.00000	1.07500	0.910000	0.910100	+0.011%	33,631	+41.743%
2026-04-23	0.94000	0.95850	0.880010	0.910000	+1.676%	18,479	+41.758%
2026-04-22	0.90300	0.96400	0.880000	0.895001	-3.732%	10,643	+44.134%
2026-04-21	0.91000	0.99990	0.884010	0.929700	-0.032%	6,814	+38.754%
2026-04-20	0.91000	0.95000	0.880010	0.930000	-1.064%	37,568	+38.710%
2026-04-17	0.93000	1.15000	0.880110	0.940000	+0.309%	27,719	+37.234%
2026-04-16	0.97000	0.97000	0.880600	0.937100	+0.763%	25,406	+37.659%
2026-04-15	0.93000	0.98000	0.888810	0.930000	-1.064%	37,223	+38.710%
2026-04-14	1.11000	1.11000	0.900000	0.940000	-15.315%	186,188	+37.234%
2026-04-13	1.40000	1.41000	0.910000	1.110000	-23.448%	193,097	+16.216%
2026-04-10	1.49000	1.67350	1.420000	1.450000	-3.974%	32,886	-11.034%
2026-04-09	1.45000	1.56000	1.450000	1.510000	+4.138%	12,160	-14.570%
2026-04-08	1.44000	1.46000	1.440000	1.450000	0.000%	5,329	-11.034%
2026-04-07	1.40000	1.55000	1.360000	1.450000	+2.837%	3,386	-11.034%
2026-04-06	1.38000	1.58990	1.370000	1.410000	+0.714%	7,882	-8.511%
2026-04-02	1.37000	1.48500	1.370000	1.400000	0.000%	6,698	-7.857%
2026-04-01	1.41000	1.56990	1.330000	1.400000	-1.408%	27,344	-7.857%
2026-03-31	1.42000	1.61000	1.335000	1.420000	-0.699%	9,505	-9.155%
2026-03-30	1.39000	1.50500	1.315000	1.430000	+2.878%	4,118	-9.790%
2026-03-27	1.49000	1.56000	1.390000	1.390000	-6.711%	13,377	-7.194%
2026-03-26	1.47000	1.54000	1.470000	1.490000	-5.096%	12,685	-13.423%
2026-03-25	1.52000	1.57000	1.270000	1.570000	+4.667%	24,846	-17.834%
2026-03-24	1.59000	1.59000	1.435000	1.500000	-5.063%	12,268	-14.000%
2026-03-23	1.60000	1.66000	1.580000	1.580000	-1.250%	8,322	-18.354%
2026-03-20	1.67000	1.67000	1.590100	1.600000	0.000%	7,462	-19.375%
2026-03-19	1.58000	1.75590	1.580000	1.600000	0.000%	10,336	-19.375%
2026-03-18	1.64000	1.66000	1.600000	1.600000	-4.192%	4,687	-19.375%
2026-03-17	1.61000	1.80000	1.610000	1.670000	+5.031%	32,245	-22.754%
2026-03-16	1.62000	1.70930	1.580000	1.590000	-1.852%	18,587	-18.868%
2026-03-13	1.65000	1.68000	1.610000	1.620000	-3.571%	22,337	-20.370%
2026-03-12	1.73990	1.85000	1.610700	1.680000	+0.599%	46,218	-23.214%
2026-03-11	1.67000	1.74000	1.650000	1.670000	-0.595%	7,032	-22.754%
2026-03-10	1.63000	1.71930	1.630000	1.680000	+1.818%	12,251	-23.214%
2026-03-09	1.69000	1.70270	1.610000	1.650000	-2.367%	14,106	-21.818%
2026-03-06	1.75000	1.75000	1.680000	1.690000	-3.429%	9,865	-23.669%
2026-03-05	1.60000	1.79000	1.600000	1.750000	+6.707%	23,979	-26.286%
2026-03-04	1.60000	1.66000	1.520000	1.640000	+1.235%	30,674	-21.341%
2026-03-03	1.63000	1.65500	1.511100	1.620000	-4.706%	19,166	-20.370%
2026-03-02	1.65000	1.70000	1.580700	1.700000	+3.030%	25,010	-24.118%
2026-02-27	1.57000	1.74990	1.550000	1.650000	+6.452%	40,405	-21.818%
2026-02-26	1.65000	1.74000	1.540000	1.550000	-4.321%	80,395	-16.774%
2026-02-25	1.81000	1.85960	1.550000	1.620000	-13.369%	117,557	-20.370%
2026-02-24	1.60000	2.05000	1.600000	1.870000	+19.108%	202,975	-31.016%
2026-02-23	1.58000	1.77940	1.550000	1.570000	-1.875%	246,151	-17.834%
2026-02-20	1.30000	1.68000	1.300000	1.600000	+19.403%	230,900	-19.375%
2026-02-19	1.35000	1.40000	1.309900	1.340000	-0.741%	103,972	-3.731%
2026-02-18	1.41000	1.46000	1.190000	1.350000	+1.504%	170,021	-4.444%
2026-02-17	1.60000	1.60560	1.265000	1.330000	-17.901%	353,419	-3.008%
2026-02-13	1.62000	1.72000	1.500000	1.620000	+8.000%	243,024	-20.370%
2026-02-12	1.60000	1.63500	1.450100	1.500000	-2.597%	404,470	-14.000%
2026-02-11	1.98000	2.09000	1.460000	1.540000	-18.947%	1,448,255	-16.234%
2026-02-10	1.37000	1.90000	1.260000	1.900000	+24.183%	5,432,247	-32.105%
2026-02-09	0.80000	1.87000	0.680000	1.530000	+134.303%	79,187,869	-15.686%
2026-02-06	0.85100	0.88800	0.600000	0.653000	-23.249%	97,424	+97.550%
2026-02-05	0.82580	0.91500	0.800000	0.850800	-6.289%	41,045	+51.622%
2026-02-04	0.93500	0.94800	0.810000	0.907900	+0.878%	23,549	+42.086%
2026-02-03	0.96000	0.98000	0.900000	0.900000	-9.675%	6,800	+43.333%
2026-02-02	0.92500	1.01000	0.925000	0.996400	+4.719%	12,978	+29.466%
2026-01-30	0.96000	1.09000	0.900600	0.951500	-1.501%	22,749	+35.575%
2026-01-29	1.04990	1.07990	0.940100	0.966000	-4.356%	14,517	+33.540%
2026-01-28	1.10000	1.10000	0.940600	1.010000	-8.182%	16,857	+27.723%
2026-01-27	0.95005	1.10000	0.910100	1.100000	+13.402%	32,097	+17.273%
2026-01-26	0.97000	1.03990	0.950300	0.970000	-0.564%	19,887	+32.990%
2026-01-23	1.11000	1.13990	0.960000	0.975500	-12.902%	97,464	+32.240%
2026-01-22	1.20000	1.29990	1.100100	1.120000	-5.085%	205,471	+15.179%
2026-01-21	1.11990	1.38000	1.000000	1.180000	+20.420%	1,172,875	+9.322%
2026-01-20	1.01000	1.17000	0.910100	0.979900	-5.788%	64,295	+31.646%
2026-01-16	1.13000	1.13000	1.010000	1.040100	-5.411%	47,388	+24.027%
2026-01-15	1.24000	1.24000	1.050500	1.099600	-6.814%	127,917	+17.315%
2026-01-14	1.39000	1.39000	1.090000	1.180000	-13.235%	115,526	+9.322%
2026-01-13	1.50000	1.51000	1.300100	1.360000	-4.225%	11,166	-5.147%
2026-01-12	1.65000	1.78000	1.400000	1.420000	-12.346%	40,165	-9.155%
2026-01-09	1.60000	1.76990	1.600000	1.620000	+1.887%	6,973	-20.370%
2026-01-08	1.62010	1.64680	1.530000	1.590000	-3.636%	27,031	-18.868%
2026-01-07	1.86000	1.86000	1.630000	1.650000	-5.714%	47,467	-21.818%
2026-01-06	1.83000	1.84500	1.710000	1.750000	-6.417%	18,382	-26.286%
2026-01-05	1.80000	2.00000	1.750800	1.870000	+5.650%	29,921	-31.016%
2026-01-02	1.95000	1.95000	1.740000	1.770000	-11.500%	46,979	-27.119%
2025-12-31	2.03000	2.14000	1.900000	2.000000	-2.439%	97,784	-35.500%
2025-12-30	1.70000	2.58000	1.600000	2.050000	+27.329%	2,182,400	-37.073%
2025-12-29	1.69000	1.88030	1.510000	1.610000	-0.617%	151,124	-19.876%
2025-12-26	1.84000	1.84000	1.570000	1.620000	-3.571%	35,176	-20.370%
2025-12-24	1.60000	1.68000	1.600000	1.680000	+1.205%	1,727	-23.214%
2025-12-23	1.68000	1.84880	1.570100	1.660000	-1.775%	40,948	-22.289%
2025-12-22	1.80000	1.81000	1.590000	1.690000	-7.143%	34,156	-23.669%
2025-12-19	1.94000	1.94000	1.820000	1.820000	+2.322%	777	-29.121%
2025-12-18	1.99990	1.99990	1.778700	1.778700	-3.337%	4,313	-27.475%
2025-12-17	2.05000	2.05000	1.840100	1.840100	-2.640%	4,127	-29.895%
2025-12-16	1.91500	1.91500	1.880000	1.890000	-0.026%	2,267	-31.746%
2025-12-15	1.96000	1.96000	1.890500	1.890500	-0.594%	780	-31.764%
2025-12-12	2.05000	2.05000	1.901800	1.901800	-1.716%	9,582	-32.170%
2025-12-11	1.88010	1.98000	1.880000	1.935000	+1.293%	4,900	-33.333%
2025-12-10	1.90000	1.93900	1.888200	1.910300	+1.074%	2,024	-32.471%
2025-12-09	1.99500	1.99500	1.890000	1.890000	-0.005%	8,856	-31.746%
2025-12-08	1.93000	1.99960	1.853100	1.890100	+0.005%	8,269	-31.750%
2025-12-05	1.87300	1.95000	1.820000	1.890000	+2.162%	10,384	-31.746%
2025-12-04	1.91000	1.91000	1.830600	1.850000	-2.080%	2,611	-30.270%
2025-12-03	1.89000	1.89000	1.800000	1.889300	+1.032%	1,670	-31.721%
2025-12-02	1.80000	1.87000	1.800000	1.870000	+2.747%	2,042	-31.016%
2025-12-01	1.88000	1.88000	1.815000	1.820000	-1.087%	9,056	-29.121%
2025-11-28	1.84000	2.11500	1.840000	1.840000	+0.822%	2,355	-29.891%
2025-11-26	1.89000	1.92990	1.801300	1.825000	+1.389%	8,847	-29.315%
2025-11-25	2.01590	2.01590	1.790100	1.800000	-1.099%	11,874	-28.333%
2025-11-24	1.85000	1.85500	1.790100	1.820000	+1.111%	9,773	-29.121%
2025-11-21	2.11000	2.34000	1.775000	1.800000	-13.876%	42,361	-28.333%
2025-11-20	3.08000	3.48000	1.980000	2.090000	-29.866%	247,911	-38.278%
2025-11-19	3.07000	3.11000	2.920000	2.980000	-3.560%	40,823	-56.711%
2025-11-18	3.35000	3.37850	3.010000	3.090000	-5.505%	50,732	-58.252%
2025-11-17	3.15000	3.39000	3.150000	3.270000	+2.188%	42,734	-60.550%
2025-11-14	3.47000	3.65000	3.200000	3.200000	-8.043%	67,896	-59.688%
2025-11-13	3.53000	3.65740	3.395000	3.479900	-2.524%	23,680	-62.930%
2025-11-12	3.51000	3.72530	3.510000	3.570000	+1.420%	19,663	-63.866%
2025-11-11	3.70000	3.80360	3.510000	3.520000	-1.673%	35,570	-63.352%
2025-11-10	3.76000	3.87000	3.478993	3.579900	-1.380%	104,446	-63.965%
2025-11-07	3.57990	3.76000	3.500000	3.630000	-0.412%	35,599	-64.463%
2025-11-06	3.55000	3.75990	3.550000	3.645000	-0.410%	15,368	-64.609%
2025-11-05	3.96000	3.96000	3.551500	3.660000	+0.549%	24,827	-64.754%
2025-11-04	3.58000	3.76000	3.310000	3.640000	-2.933%	114,361	-64.560%
2025-11-03	3.68000	3.84000	3.640000	3.750000	-1.055%	12,927	-65.600%
2025-10-31	3.58000	3.99000	3.423300	3.790000	+7.670%	52,444	-65.963%
2025-10-30	3.45000	3.82000	3.340000	3.520000	0.000%	43,476	-63.352%
2025-10-29	3.51000	3.70650	3.310000	3.520000	+7.645%	64,067	-63.352%
2025-10-28	3.26000	3.48410	3.260000	3.270000	-1.185%	20,672	-60.550%
2025-10-27	3.29000	3.38990	3.251400	3.309200	-2.383%	7,123	-61.018%
2025-10-24	3.41000	3.47000	3.390000	3.390000	-0.877%	6,013	-61.947%
2025-10-23	3.29000	3.44000	3.230000	3.420000	+3.636%	15,442	-62.281%
2025-10-22	3.34000	3.39000	3.300000	3.300000	-0.901%	5,990	-60.909%
2025-10-21	3.19000	3.34990	3.160000	3.330000	+2.462%	11,403	-61.261%
2025-10-20	3.38000	3.40000	3.240000	3.250000	-0.915%	14,414	-60.308%
2025-10-17	3.33000	3.43000	3.279800	3.280000	-1.502%	47,468	-60.671%
2025-10-16	3.26000	3.54450	3.260000	3.330000	-1.187%	100,158	-61.261%
2025-10-15	3.04000	3.50000	3.040000	3.370000	+10.492%	65,994	-61.721%
2025-10-14	3.12930	3.34990	2.900100	3.050000	+4.452%	303,008	-57.705%
2025-10-13	3.00000	3.15990	2.910000	2.920000	-1.017%	24,742	-55.822%
2025-10-10	3.08000	3.12000	2.950000	2.950000	-3.909%	29,739	-56.271%
2025-10-09	3.64000	3.90550	2.710000	3.070000	-15.890%	110,771	-57.980%
2025-10-08	3.93000	4.26000	3.600000	3.650000	-8.291%	61,461	-64.658%
2025-10-07	3.97000	4.04000	3.633300	3.980000	+1.536%	23,899	-67.588%
2025-10-06	3.53000	4.18980	3.420000	3.919800	+2.078%	113,349	-67.090%
2025-10-03	4.18000	4.18990	3.410100	3.840000	-4.239%	240,211	-66.406%
2025-10-02	2.70000	5.02000	2.500000	4.010000	+53.346%	4,811,663	-67.830%
2025-10-01	2.52000	2.65000	2.520000	2.615000	-2.896%	7,179	-50.669%
2025-09-30	2.31000	2.70000	2.275000	2.693000	+13.151%	24,225	-52.098%
2025-09-29	2.19000	2.38000	2.160000	2.380000	+3.030%	22,562	-45.798%
2025-09-26	2.23000	2.39950	2.230000	2.310000	-2.532%	9,258	-44.156%
2025-09-25	2.31000	2.38300	2.110400	2.370000	+4.867%	12,107	-45.570%
2025-09-24	2.11000	2.50000	2.110000	2.260000	+15.838%	165,795	-42.920%
2025-09-23	2.61000	2.72990	1.810000	1.951000	-23.789%	84,933	-33.880%
2025-09-22	2.62000	2.62000	2.550000	2.560000	-6.569%	2,837	-49.609%
2025-09-19	2.67500	2.74000	2.550000	2.740000	+4.183%	1,987	-52.920%
2025-09-18	2.67000	2.69000	2.630000	2.630000	-4.015%	1,434	-50.951%
2025-09-17	2.74000	2.74410	2.740000	2.740000	-0.364%	1,724	-52.920%
2025-09-16	2.69000	2.75000	2.690000	2.750000	+4.563%	401	-53.091%
2025-09-15	2.76000	2.76000	2.630000	2.630000	-4.189%	527	-50.951%
2025-09-12	2.74770	2.74770	2.530000	2.745000	+4.492%	6,814	-53.005%
2025-09-11	2.56000	2.76960	2.560000	2.627000	-1.981%	857	-50.895%
2025-09-10	2.84990	2.84990	2.620000	2.680100	+1.136%	2,867	-51.867%
2025-09-09	2.75000	2.86590	2.522500	2.650000	+6.426%	9,911	-51.321%
2025-09-08	2.60000	2.60000	2.485000	2.490000	-9.121%	1,281	-48.193%
2025-09-05	2.75000	2.76000	2.670000	2.739900	-0.367%	3,351	-52.918%
2025-09-04	2.85000	2.98000	2.710100	2.750000	-0.181%	8,268	-53.091%
2025-09-03	2.81000	2.81000	2.750000	2.755000	-1.957%	4,398	-53.176%
2025-09-02	2.81000	2.81000	2.810000	2.810000	+0.354%	894	-54.093%
2025-08-29	2.81000	2.81000	2.800100	2.800100	-0.529%	1,552	-53.930%
2025-08-28	3.06000	3.07000	2.815000	2.815000	-2.931%	3,664	-54.174%
2025-08-27	3.06000	3.07000	2.900000	2.900000	-3.366%	4,196	-55.517%
2025-08-26	3.01000	3.01000	3.000000	3.001000	-0.299%	1,554	-57.014%
2025-08-25	3.22000	3.24000	2.991800	3.010000	-1.954%	1,425	-57.143%
2025-08-22	3.07000	3.07000	3.070000	3.070000	+5.498%	1,000	-57.980%
2025-08-21	3.09000	3.16000	2.900000	2.910000	-4.902%	11,350	-55.670%
2025-08-20	3.05000	3.18500	3.050000	3.060000	-0.228%	4,763	-57.843%
2025-08-19	3.05920	3.06700	3.050000	3.067000	+0.229%	2,088	-57.939%
2025-08-18	3.06050	3.15000	3.030000	3.060000	-1.608%	9,189	-57.843%
2025-08-15	2.99000	3.13000	2.990000	3.110000	+2.980%	1,476	-58.521%
2025-08-13	3.28000	3.28000	3.000100	3.020000	-10.651%	5,374	-57.285%
2025-08-12	3.29000	3.38000	3.103500	3.380000	-2.029%	19,700	-61.834%
2025-08-11	2.99000	3.49000	2.990000	3.450000	+17.747%	135,692	-62.609%
2025-08-08	2.89810	2.93000	2.875000	2.930000	+4.270%	789	-55.973%
2025-08-07	2.81000	2.81000	2.810000	2.810000	-1.056%	629	-54.093%
2025-08-06	2.82000	3.00000	2.810100	2.840000	-5.017%	2,095	-54.577%
2025-08-05	2.81000	2.99000	2.810000	2.990000	+6.292%	812	-56.856%
2025-08-04	2.79000	2.98000	2.790000	2.813000	-0.425%	1,513	-54.141%
2025-08-01	3.01000	3.01000	2.825000	2.825000	-2.586%	2,780	-54.336%
2025-07-31	2.77000	3.03000	2.770000	2.900000	-2.685%	5,100	-55.517%
2025-07-30	2.85000	3.04000	2.820000	2.980000	+1.361%	3,784	-56.711%
2025-07-29	2.84000	3.13000	2.740000	2.940000	+1.379%	8,910	-56.122%
2025-07-28	3.01000	3.05000	2.900000	2.900000	-3.654%	1,962	-55.517%
2025-07-25	3.07500	3.08000	3.010000	3.010000	-0.987%	1,792	-57.143%
2025-07-24	3.06980	3.06990	3.000400	3.040000	+3.051%	2,684	-57.566%
2025-07-23	2.96000	3.42000	2.850000	2.950000	+5.357%	11,826	-56.271%
2025-07-22	3.00000	3.00000	2.710000	2.800000	-6.977%	28,523	-53.929%
2025-07-21	3.31000	3.33000	3.000000	3.010000	-9.337%	30,136	-57.143%
2025-07-18	3.40000	3.44750	3.309500	3.320000	-6.479%	7,722	-61.145%
2025-07-17	3.49000	3.55000	3.300000	3.550000	+1.719%	18,630	-63.662%
2025-07-16	3.49000	3.49990	3.340000	3.490000	0.000%	5,438	-63.037%
2025-07-15	3.38100	3.49000	3.345700	3.490000	+2.950%	788	-63.037%
2025-07-14	3.41500	3.46450	3.330000	3.390000	-0.587%	2,478	-61.947%
2025-07-11	3.38000	3.50000	3.330100	3.410000	+0.590%	4,273	-62.170%
2025-07-10	3.54000	3.54000	3.390000	3.390000	-3.143%	2,797	-61.947%
2025-07-09	3.48040	3.54720	3.480000	3.500000	+1.744%	2,284	-63.143%
2025-07-08	3.32000	3.59000	3.320000	3.440000	+1.475%	11,720	-62.500%
2025-07-07	3.65000	3.65000	3.260100	3.390000	-6.612%	13,816	-61.947%
2025-07-03	3.48000	3.63000	3.470000	3.630000	+0.833%	15,474	-64.463%
2025-07-02	3.61820	3.61820	3.440100	3.600000	+0.279%	5,628	-64.167%
2025-07-01	3.73000	3.80000	3.490000	3.590000	-1.913%	18,361	-64.067%
2025-06-30	3.83000	3.88810	3.650000	3.660000	-8.040%	3,554	-64.754%
2025-06-27	4.00000	4.09000	3.640000	3.980000	-1.728%	8,748	-67.588%
2025-06-26	4.16000	4.58000	3.900000	4.050000	-5.594%	36,988	-68.148%
2025-06-25	4.17000	4.67990	4.010100	4.290000	+1.179%	26,782	-69.930%
2025-06-24	4.57000	4.57000	4.150000	4.240000	+2.292%	22,334	-69.575%
2025-06-23	4.72170	4.82500	4.046900	4.145000	-12.737%	28,880	-68.878%
2025-06-20	5.03000	5.48000	4.610000	4.750000	-0.524%	33,224	-72.842%
2025-06-18	5.32000	5.65000	4.775000	4.775000	-7.819%	43,765	-72.984%
2025-06-17	4.68000	6.26000	4.480000	5.180000	+6.584%	90,131	-75.097%
2025-06-16	4.94000	5.18500	4.450000	4.860000	-3.571%	10,959	-73.457%
2025-06-13	5.21000	5.39990	5.020100	5.040000	-1.754%	11,355	-74.405%
2025-06-12	6.08000	6.09410	5.003800	5.130000	-15.207%	46,191	-74.854%
2025-06-11	5.02000	7.05000	5.000000	6.050000	+19.094%	221,419	-78.678%
2025-06-10	5.04000	5.50000	4.600000	5.080000	+5.833%	54,842	-74.606%
2025-06-09	4.87000	5.11000	4.600000	4.800000	-7.336%	83,727	-73.125%
2025-06-06	4.00000	7.00000	3.750000	5.180000	+50.145%	1,887,119	-75.097%
2025-06-05	3.44200	3.52000	3.442000	3.450000	-5.373%	2,217	-62.609%
2025-06-04	3.56000	3.64590	3.560000	3.645900	-0.112%	1,780	-64.618%
2025-06-03	3.70000	3.70000	3.620000	3.650000	+0.612%	24,380	-64.658%
2025-06-02	3.55020	3.77000	3.420000	3.627800	+3.651%	5,279	-64.441%
2025-05-30	3.37000	3.50000	3.370000	3.500000	+2.941%	4,412	-63.143%
2025-05-29	3.56000	3.70000	3.310000	3.400000	-1.449%	29,395	-62.059%
2025-05-28	3.59000	4.49000	3.250000	3.450000	+7.477%	249,576	-62.609%
2025-05-27	4.50000	4.50000	3.000000	3.210000	-30.065%	52,179	-59.813%
2025-05-23	4.68500	4.68500	4.590000	4.590000	-8.200%	2,270	-71.895%
2025-05-22	5.11000	5.11000	5.000000	5.000000	-4.943%	3,744	-74.200%
2025-05-21	5.26000	5.26000	5.260000	5.260000	+1.349%	1	-75.475%
2025-05-20	5.40000	5.45240	5.020000	5.190000	-5.636%	4,528	-75.145%
2025-05-19	5.68200	5.68200	5.400000	5.500000	0.000%	5,049	-76.545%
2025-05-16	5.52000	5.70000	5.460000	5.500000	-5.660%	4,403	-76.545%
2025-05-15	5.83000	5.83000	5.830000	5.830000	-3.795%	1,044	-77.873%
2025-05-13	6.10000	6.10000	6.060000	6.060000	+2.712%	1,044	-78.713%
2025-05-12	6.08000	6.08000	5.825700	5.900000	-1.830%	775	-78.136%
2025-05-09	5.90000	6.05000	5.890000	6.010000	+1.008%	2,654	-78.536%
2025-05-08	5.95000	5.95000	5.950000	5.950000	+1.884%	1,050	-78.319%
2025-05-06	5.84000	5.84000	5.840000	5.840000	+1.742%	396	-77.911%
2025-05-01	5.97500	5.97500	5.740000	5.740000	-3.529%	416	-77.526%
2025-04-30	5.95000	5.95000	5.950000	5.950000	+2.408%	252	-78.319%
2025-04-29	5.81010	5.81010	5.810100	5.810100	+1.133%	933	-77.797%
2025-04-25	5.76000	5.87240	5.745000	5.745000	+1.681%	675	-77.546%
2025-04-24	5.72000	5.74670	5.650000	5.650000	-6.766%	2,527	-77.168%
2025-04-22	6.06000	6.06000	6.060000	6.060000	+0.664%	767	-78.713%
2025-04-21	5.90000	6.02000	5.540000	6.020000	+0.333%	5,360	-78.571%
2025-04-16	6.00000	6.00000	6.000000	6.000000	+1.523%	652	-78.500%
2025-04-15	5.81500	5.91000	5.815000	5.910000	+2.604%	638	-78.173%
2025-04-14	5.84500	5.84500	5.760000	5.760000	-4.636%	629	-77.604%
2025-04-11	6.04000	6.04000	6.040000	6.040000	-0.165%	388	-78.642%
2025-04-09	5.73000	6.12500	5.730000	6.050000	+6.327%	6,920	-78.678%
2025-04-08	5.87560	5.93000	5.690000	5.690000	-3.641%	2,221	-77.329%
2025-04-07	5.95000	5.97000	5.905000	5.905000	-0.756%	1,402	-78.154%
2025-04-04	5.95000	5.95000	5.950000	5.950000	-1.163%	364	-78.319%
2025-04-03	6.10000	6.10000	6.020000	6.020000	-2.271%	1,106	-78.571%
2025-04-02	5.91000	6.15990	5.910000	6.159900	+2.324%	2,861	-79.058%
2025-04-01	6.31000	6.48010	5.910000	6.020000	-7.527%	4,704	-78.571%
2025-03-31	5.81000	6.90000	5.810000	6.510000	+10.526%	10,943	-80.184%
2025-03-28	5.85000	6.64000	5.850000	5.890000	+1.203%	15,759	-78.098%
2025-03-27	5.93000	5.93000	5.820000	5.820000	-1.105%	1,015	-77.835%

.dark-mode .C7Dqvq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C7Dqvq{ 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