Dark

BRLS
Borealis Foods Inc. Class A Common Shares
stock NASDAQ

At Close

May 15, 2026 3:59:40 PM EDT

1.39USD+2.963%(+0.04)26,702

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2026 8:53:30 AM EDT

1.31USD-2.963%(-0.04)0

After-hours

May 15, 2026 4:00:30 PM EDT

1.38USD-0.719%(-0.01)1,511

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-15	1.38000	1.410000	1.340000	1.380000	+2.222%	26,702	0.000%
2026-05-14	1.33000	1.420000	1.330000	1.350000	+1.504%	18,530	+2.222%
2026-05-13	1.28000	1.350000	1.270000	1.330000	+2.308%	24,773	+3.759%
2026-05-12	1.28000	1.355000	1.185000	1.300000	-0.763%	48,512	+6.154%
2026-05-11	1.45000	1.559900	1.280000	1.310000	-10.274%	55,058	+5.344%
2026-05-08	1.52000	1.575000	1.450000	1.460000	-5.195%	32,727	-5.479%
2026-05-07	1.52000	1.680500	1.480100	1.540000	+2.667%	33,971	-10.390%
2026-05-06	1.58000	1.664300	1.500000	1.500000	-6.250%	49,271	-8.000%
2026-05-05	1.59000	1.650000	1.510000	1.600000	+1.911%	66,984	-13.750%
2026-05-04	1.61000	1.790000	1.530000	1.570000	-5.422%	81,694	-12.102%
2026-05-01	1.63000	1.750000	1.630000	1.660000	0.000%	139,529	-16.867%
2026-04-30	1.89000	2.130000	1.650100	1.660000	-12.169%	1,125,757	-16.867%
2026-04-29	1.23000	2.030100	1.200000	1.890000	+67.257%	10,586,377	-26.984%
2026-04-28	1.10000	1.350000	1.000000	1.130000	0.000%	361,518	+22.124%
2026-04-27	0.92000	1.500000	0.880000	1.130000	+24.162%	3,083,809	+22.124%
2026-04-24	1.00000	1.075000	0.910000	0.910100	+0.011%	33,631	+51.632%
2026-04-23	0.94000	0.958500	0.880010	0.910000	+1.676%	18,479	+51.648%
2026-04-22	0.90300	0.964000	0.880000	0.895001	-3.732%	10,643	+54.190%
2026-04-21	0.91000	0.999900	0.884010	0.929700	-0.032%	6,814	+48.435%
2026-04-20	0.91000	0.950000	0.880010	0.930000	-1.064%	37,568	+48.387%
2026-04-17	0.93000	1.150000	0.880110	0.940000	+0.309%	27,719	+46.809%
2026-04-16	0.97000	0.970000	0.880600	0.937100	+0.763%	25,406	+47.263%
2026-04-15	0.93000	0.980000	0.888810	0.930000	-1.064%	37,223	+48.387%
2026-04-14	1.11000	1.110000	0.900000	0.940000	-15.315%	186,188	+46.809%
2026-04-13	1.40000	1.410000	0.910000	1.110000	-23.448%	193,097	+24.324%
2026-04-10	1.49000	1.673500	1.420000	1.450000	-3.974%	32,886	-4.828%
2026-04-09	1.45000	1.560000	1.450000	1.510000	+4.138%	12,160	-8.609%
2026-04-08	1.44000	1.460000	1.440000	1.450000	0.000%	5,329	-4.828%
2026-04-07	1.40000	1.550000	1.360000	1.450000	+2.837%	3,386	-4.828%
2026-04-06	1.38000	1.589900	1.370000	1.410000	+0.714%	7,882	-2.128%
2026-04-02	1.37000	1.485000	1.370000	1.400000	0.000%	6,698	-1.429%
2026-04-01	1.41000	1.569900	1.330000	1.400000	-1.408%	27,344	-1.429%
2026-03-31	1.42000	1.610000	1.335000	1.420000	-0.699%	9,505	-2.817%
2026-03-30	1.39000	1.505000	1.315000	1.430000	+2.878%	4,118	-3.497%
2026-03-27	1.49000	1.560000	1.390000	1.390000	-6.711%	13,377	-0.719%
2026-03-26	1.47000	1.540000	1.470000	1.490000	-5.096%	12,685	-7.383%
2026-03-25	1.52000	1.570000	1.270000	1.570000	+4.667%	24,846	-12.102%
2026-03-24	1.59000	1.590000	1.435000	1.500000	-5.063%	12,268	-8.000%
2026-03-23	1.60000	1.660000	1.580000	1.580000	-1.250%	8,322	-12.658%
2026-03-20	1.67000	1.670000	1.590100	1.600000	0.000%	7,462	-13.750%
2026-03-19	1.58000	1.755900	1.580000	1.600000	0.000%	10,336	-13.750%
2026-03-18	1.64000	1.660000	1.600000	1.600000	-4.192%	4,687	-13.750%
2026-03-17	1.61000	1.800000	1.610000	1.670000	+5.031%	32,245	-17.365%
2026-03-16	1.62000	1.709300	1.580000	1.590000	-1.852%	18,587	-13.208%
2026-03-13	1.65000	1.680000	1.610000	1.620000	-3.571%	22,337	-14.815%
2026-03-12	1.73990	1.850000	1.610700	1.680000	+0.599%	46,218	-17.857%
2026-03-11	1.67000	1.740000	1.650000	1.670000	-0.595%	7,032	-17.365%
2026-03-10	1.63000	1.719300	1.630000	1.680000	+1.818%	12,251	-17.857%
2026-03-09	1.69000	1.702700	1.610000	1.650000	-2.367%	14,106	-16.364%
2026-03-06	1.75000	1.750000	1.680000	1.690000	-3.429%	9,865	-18.343%
2026-03-05	1.60000	1.790000	1.600000	1.750000	+6.707%	23,979	-21.143%
2026-03-04	1.60000	1.660000	1.520000	1.640000	+1.235%	30,674	-15.854%
2026-03-03	1.63000	1.655000	1.511100	1.620000	-4.706%	19,166	-14.815%
2026-03-02	1.65000	1.700000	1.580700	1.700000	+3.030%	25,010	-18.824%
2026-02-27	1.57000	1.749900	1.550000	1.650000	+6.452%	40,405	-16.364%
2026-02-26	1.65000	1.740000	1.540000	1.550000	-4.321%	80,395	-10.968%
2026-02-25	1.81000	1.859600	1.550000	1.620000	-13.369%	117,557	-14.815%
2026-02-24	1.60000	2.050000	1.600000	1.870000	+19.108%	202,975	-26.203%
2026-02-23	1.58000	1.779400	1.550000	1.570000	-1.875%	246,151	-12.102%
2026-02-20	1.30000	1.680000	1.300000	1.600000	+19.403%	230,900	-13.750%
2026-02-19	1.35000	1.400000	1.309900	1.340000	-0.741%	103,972	+2.985%
2026-02-18	1.41000	1.460000	1.190000	1.350000	+1.504%	170,021	+2.222%
2026-02-17	1.60000	1.605600	1.265000	1.330000	-17.901%	353,419	+3.759%
2026-02-13	1.62000	1.720000	1.500000	1.620000	+8.000%	243,024	-14.815%
2026-02-12	1.60000	1.635000	1.450100	1.500000	-2.597%	404,470	-8.000%
2026-02-11	1.98000	2.090000	1.460000	1.540000	-18.947%	1,448,255	-10.390%
2026-02-10	1.37000	1.900000	1.260000	1.900000	+24.183%	5,432,247	-27.368%
2026-02-09	0.80000	1.870000	0.680000	1.530000	+134.303%	79,187,869	-9.804%
2026-02-06	0.85100	0.888000	0.600000	0.653000	-23.249%	97,424	+111.332%
2026-02-05	0.82580	0.915000	0.800000	0.850800	-6.289%	41,045	+62.200%
2026-02-04	0.93500	0.948000	0.810000	0.907900	+0.878%	23,549	+51.999%
2026-02-03	0.96000	0.980000	0.900000	0.900000	-9.675%	6,800	+53.333%
2026-02-02	0.92500	1.010000	0.925000	0.996400	+4.719%	12,978	+38.499%
2026-01-30	0.96000	1.090000	0.900600	0.951500	-1.501%	22,749	+45.034%
2026-01-29	1.04990	1.079900	0.940100	0.966000	-4.356%	14,517	+42.857%
2026-01-28	1.10000	1.100000	0.940600	1.010000	-8.182%	16,857	+36.634%
2026-01-27	0.95005	1.100000	0.910100	1.100000	+13.402%	32,097	+25.455%
2026-01-26	0.97000	1.039900	0.950300	0.970000	-0.564%	19,887	+42.268%
2026-01-23	1.11000	1.139900	0.960000	0.975500	-12.902%	97,464	+41.466%
2026-01-22	1.20000	1.299900	1.100100	1.120000	-5.085%	205,471	+23.214%
2026-01-21	1.11990	1.380000	1.000000	1.180000	+20.420%	1,172,875	+16.949%
2026-01-20	1.01000	1.170000	0.910100	0.979900	-5.788%	64,295	+40.831%
2026-01-16	1.13000	1.130000	1.010000	1.040100	-5.411%	47,388	+32.680%
2026-01-15	1.24000	1.240000	1.050500	1.099600	-6.814%	127,917	+25.500%
2026-01-14	1.39000	1.390000	1.090000	1.180000	-13.235%	115,526	+16.949%
2026-01-13	1.50000	1.510000	1.300100	1.360000	-4.225%	11,166	+1.471%
2026-01-12	1.65000	1.780000	1.400000	1.420000	-12.346%	40,165	-2.817%
2026-01-09	1.60000	1.769900	1.600000	1.620000	+1.887%	6,973	-14.815%
2026-01-08	1.62010	1.646800	1.530000	1.590000	-3.636%	27,031	-13.208%
2026-01-07	1.86000	1.860000	1.630000	1.650000	-5.714%	47,467	-16.364%
2026-01-06	1.83000	1.845000	1.710000	1.750000	-6.417%	18,382	-21.143%
2026-01-05	1.80000	2.000000	1.750800	1.870000	+5.650%	29,921	-26.203%
2026-01-02	1.95000	1.950000	1.740000	1.770000	-11.500%	46,979	-22.034%
2025-12-31	2.03000	2.140000	1.900000	2.000000	-2.439%	97,784	-31.000%
2025-12-30	1.70000	2.580000	1.600000	2.050000	+27.329%	2,182,400	-32.683%
2025-12-29	1.69000	1.880300	1.510000	1.610000	-0.617%	151,124	-14.286%
2025-12-26	1.84000	1.840000	1.570000	1.620000	-3.571%	35,176	-14.815%
2025-12-24	1.60000	1.680000	1.600000	1.680000	+1.205%	1,727	-17.857%
2025-12-23	1.68000	1.848800	1.570100	1.660000	-1.775%	40,948	-16.867%
2025-12-22	1.80000	1.810000	1.590000	1.690000	-7.143%	34,156	-18.343%
2025-12-19	1.94000	1.940000	1.820000	1.820000	+2.322%	777	-24.176%
2025-12-18	1.99990	1.999900	1.778700	1.778700	-3.337%	4,313	-22.415%
2025-12-17	2.05000	2.050000	1.840100	1.840100	-2.640%	4,127	-25.004%
2025-12-16	1.91500	1.915000	1.880000	1.890000	-0.026%	2,267	-26.984%
2025-12-15	1.96000	1.960000	1.890500	1.890500	-0.594%	780	-27.003%
2025-12-12	2.05000	2.050000	1.901800	1.901800	-1.716%	9,582	-27.437%
2025-12-11	1.88010	1.980000	1.880000	1.935000	+1.293%	4,900	-28.682%
2025-12-10	1.90000	1.939000	1.888200	1.910300	+1.074%	2,024	-27.760%
2025-12-09	1.99500	1.995000	1.890000	1.890000	-0.005%	8,856	-26.984%
2025-12-08	1.93000	1.999600	1.853100	1.890100	+0.005%	8,269	-26.988%
2025-12-05	1.87300	1.950000	1.820000	1.890000	+2.162%	10,384	-26.984%
2025-12-04	1.91000	1.910000	1.830600	1.850000	-2.080%	2,611	-25.405%
2025-12-03	1.89000	1.890000	1.800000	1.889300	+1.032%	1,670	-26.957%
2025-12-02	1.80000	1.870000	1.800000	1.870000	+2.747%	2,042	-26.203%
2025-12-01	1.88000	1.880000	1.815000	1.820000	-1.087%	9,056	-24.176%
2025-11-28	1.84000	2.115000	1.840000	1.840000	+0.822%	2,355	-25.000%
2025-11-26	1.89000	1.929900	1.801300	1.825000	+1.389%	8,847	-24.384%
2025-11-25	2.01590	2.015900	1.790100	1.800000	-1.099%	11,874	-23.333%
2025-11-24	1.85000	1.855000	1.790100	1.820000	+1.111%	9,773	-24.176%
2025-11-21	2.11000	2.340000	1.775000	1.800000	-13.876%	42,361	-23.333%
2025-11-20	3.08000	3.480000	1.980000	2.090000	-29.866%	247,911	-33.971%
2025-11-19	3.07000	3.110000	2.920000	2.980000	-3.560%	40,823	-53.691%
2025-11-18	3.35000	3.378500	3.010000	3.090000	-5.505%	50,732	-55.340%
2025-11-17	3.15000	3.390000	3.150000	3.270000	+2.188%	42,734	-57.798%
2025-11-14	3.47000	3.650000	3.200000	3.200000	-8.043%	67,896	-56.875%
2025-11-13	3.53000	3.657400	3.395000	3.479900	-2.524%	23,680	-60.344%
2025-11-12	3.51000	3.725300	3.510000	3.570000	+1.420%	19,663	-61.345%
2025-11-11	3.70000	3.803600	3.510000	3.520000	-1.673%	35,570	-60.795%
2025-11-10	3.76000	3.870000	3.478993	3.579900	-1.380%	104,446	-61.451%
2025-11-07	3.57990	3.760000	3.500000	3.630000	-0.412%	35,599	-61.983%
2025-11-06	3.55000	3.759900	3.550000	3.645000	-0.410%	15,368	-62.140%
2025-11-05	3.96000	3.960000	3.551500	3.660000	+0.549%	24,827	-62.295%
2025-11-04	3.58000	3.760000	3.310000	3.640000	-2.933%	114,361	-62.088%
2025-11-03	3.68000	3.840000	3.640000	3.750000	-1.055%	12,927	-63.200%
2025-10-31	3.58000	3.990000	3.423300	3.790000	+7.670%	52,444	-63.588%
2025-10-30	3.45000	3.820000	3.340000	3.520000	0.000%	43,476	-60.795%
2025-10-29	3.51000	3.706500	3.310000	3.520000	+7.645%	64,067	-60.795%
2025-10-28	3.26000	3.484100	3.260000	3.270000	-1.185%	20,672	-57.798%
2025-10-27	3.29000	3.389900	3.251400	3.309200	-2.383%	7,123	-58.298%
2025-10-24	3.41000	3.470000	3.390000	3.390000	-0.877%	6,013	-59.292%
2025-10-23	3.29000	3.440000	3.230000	3.420000	+3.636%	15,442	-59.649%
2025-10-22	3.34000	3.390000	3.300000	3.300000	-0.901%	5,990	-58.182%
2025-10-21	3.19000	3.349900	3.160000	3.330000	+2.462%	11,403	-58.559%
2025-10-20	3.38000	3.400000	3.240000	3.250000	-0.915%	14,414	-57.538%
2025-10-17	3.33000	3.430000	3.279800	3.280000	-1.502%	47,468	-57.927%
2025-10-16	3.26000	3.544500	3.260000	3.330000	-1.187%	100,158	-58.559%
2025-10-15	3.04000	3.500000	3.040000	3.370000	+10.492%	65,994	-59.050%
2025-10-14	3.12930	3.349900	2.900100	3.050000	+4.452%	303,008	-54.754%
2025-10-13	3.00000	3.159900	2.910000	2.920000	-1.017%	24,742	-52.740%
2025-10-10	3.08000	3.120000	2.950000	2.950000	-3.909%	29,739	-53.220%
2025-10-09	3.64000	3.905500	2.710000	3.070000	-15.890%	110,771	-55.049%
2025-10-08	3.93000	4.260000	3.600000	3.650000	-8.291%	61,461	-62.192%
2025-10-07	3.97000	4.040000	3.633300	3.980000	+1.536%	23,899	-65.327%
2025-10-06	3.53000	4.189800	3.420000	3.919800	+2.078%	113,349	-64.794%
2025-10-03	4.18000	4.189900	3.410100	3.840000	-4.239%	240,211	-64.063%
2025-10-02	2.70000	5.020000	2.500000	4.010000	+53.346%	4,811,663	-65.586%
2025-10-01	2.52000	2.650000	2.520000	2.615000	-2.896%	7,179	-47.228%
2025-09-30	2.31000	2.700000	2.275000	2.693000	+13.151%	24,225	-48.756%
2025-09-29	2.19000	2.380000	2.160000	2.380000	+3.030%	22,562	-42.017%
2025-09-26	2.23000	2.399500	2.230000	2.310000	-2.532%	9,258	-40.260%
2025-09-25	2.31000	2.383000	2.110400	2.370000	+4.867%	12,107	-41.772%
2025-09-24	2.11000	2.500000	2.110000	2.260000	+15.838%	165,795	-38.938%
2025-09-23	2.61000	2.729900	1.810000	1.951000	-23.789%	84,933	-29.267%
2025-09-22	2.62000	2.620000	2.550000	2.560000	-6.569%	2,837	-46.094%
2025-09-19	2.67500	2.740000	2.550000	2.740000	+4.183%	1,987	-49.635%
2025-09-18	2.67000	2.690000	2.630000	2.630000	-4.015%	1,434	-47.529%
2025-09-17	2.74000	2.744100	2.740000	2.740000	-0.364%	1,724	-49.635%
2025-09-16	2.69000	2.750000	2.690000	2.750000	+4.563%	401	-49.818%
2025-09-15	2.76000	2.760000	2.630000	2.630000	-4.189%	527	-47.529%
2025-09-12	2.74770	2.747700	2.530000	2.745000	+4.492%	6,814	-49.727%
2025-09-11	2.56000	2.769600	2.560000	2.627000	-1.981%	857	-47.469%
2025-09-10	2.84990	2.849900	2.620000	2.680100	+1.136%	2,867	-48.509%
2025-09-09	2.75000	2.865900	2.522500	2.650000	+6.426%	9,911	-47.925%
2025-09-08	2.60000	2.600000	2.485000	2.490000	-9.121%	1,281	-44.578%
2025-09-05	2.75000	2.760000	2.670000	2.739900	-0.367%	3,351	-49.633%
2025-09-04	2.85000	2.980000	2.710100	2.750000	-0.181%	8,268	-49.818%
2025-09-03	2.81000	2.810000	2.750000	2.755000	-1.957%	4,398	-49.909%
2025-09-02	2.81000	2.810000	2.810000	2.810000	+0.354%	894	-50.890%
2025-08-29	2.81000	2.810000	2.800100	2.800100	-0.529%	1,552	-50.716%
2025-08-28	3.06000	3.070000	2.815000	2.815000	-2.931%	3,664	-50.977%
2025-08-27	3.06000	3.070000	2.900000	2.900000	-3.366%	4,196	-52.414%
2025-08-26	3.01000	3.010000	3.000000	3.001000	-0.299%	1,554	-54.015%
2025-08-25	3.22000	3.240000	2.991800	3.010000	-1.954%	1,425	-54.153%
2025-08-22	3.07000	3.070000	3.070000	3.070000	+5.498%	1,000	-55.049%
2025-08-21	3.09000	3.160000	2.900000	2.910000	-4.902%	11,350	-52.577%
2025-08-20	3.05000	3.185000	3.050000	3.060000	-0.228%	4,763	-54.902%
2025-08-19	3.05920	3.067000	3.050000	3.067000	+0.229%	2,088	-55.005%
2025-08-18	3.06050	3.150000	3.030000	3.060000	-1.608%	9,189	-54.902%
2025-08-15	2.99000	3.130000	2.990000	3.110000	+2.980%	1,476	-55.627%
2025-08-13	3.28000	3.280000	3.000100	3.020000	-10.651%	5,374	-54.305%
2025-08-12	3.29000	3.380000	3.103500	3.380000	-2.029%	19,700	-59.172%
2025-08-11	2.99000	3.490000	2.990000	3.450000	+17.747%	135,692	-60.000%
2025-08-08	2.89810	2.930000	2.875000	2.930000	+4.270%	789	-52.901%
2025-08-07	2.81000	2.810000	2.810000	2.810000	-1.056%	629	-50.890%
2025-08-06	2.82000	3.000000	2.810100	2.840000	-5.017%	2,095	-51.408%
2025-08-05	2.81000	2.990000	2.810000	2.990000	+6.292%	812	-53.846%
2025-08-04	2.79000	2.980000	2.790000	2.813000	-0.425%	1,513	-50.942%
2025-08-01	3.01000	3.010000	2.825000	2.825000	-2.586%	2,780	-51.150%
2025-07-31	2.77000	3.030000	2.770000	2.900000	-2.685%	5,100	-52.414%
2025-07-30	2.85000	3.040000	2.820000	2.980000	+1.361%	3,784	-53.691%
2025-07-29	2.84000	3.130000	2.740000	2.940000	+1.379%	8,910	-53.061%
2025-07-28	3.01000	3.050000	2.900000	2.900000	-3.654%	1,962	-52.414%
2025-07-25	3.07500	3.080000	3.010000	3.010000	-0.987%	1,792	-54.153%
2025-07-24	3.06980	3.069900	3.000400	3.040000	+3.051%	2,684	-54.605%
2025-07-23	2.96000	3.420000	2.850000	2.950000	+5.357%	11,826	-53.220%
2025-07-22	3.00000	3.000000	2.710000	2.800000	-6.977%	28,523	-50.714%
2025-07-21	3.31000	3.330000	3.000000	3.010000	-9.337%	30,136	-54.153%
2025-07-18	3.40000	3.447500	3.309500	3.320000	-6.479%	7,722	-58.434%
2025-07-17	3.49000	3.550000	3.300000	3.550000	+1.719%	18,630	-61.127%
2025-07-16	3.49000	3.499900	3.340000	3.490000	0.000%	5,438	-60.458%
2025-07-15	3.38100	3.490000	3.345700	3.490000	+2.950%	788	-60.458%
2025-07-14	3.41500	3.464500	3.330000	3.390000	-0.587%	2,478	-59.292%
2025-07-11	3.38000	3.500000	3.330100	3.410000	+0.590%	4,273	-59.531%
2025-07-10	3.54000	3.540000	3.390000	3.390000	-3.143%	2,797	-59.292%
2025-07-09	3.48040	3.547200	3.480000	3.500000	+1.744%	2,284	-60.571%
2025-07-08	3.32000	3.590000	3.320000	3.440000	+1.475%	11,720	-59.884%
2025-07-07	3.65000	3.650000	3.260100	3.390000	-6.612%	13,816	-59.292%
2025-07-03	3.48000	3.630000	3.470000	3.630000	+0.833%	15,474	-61.983%
2025-07-02	3.61820	3.618200	3.440100	3.600000	+0.279%	5,628	-61.667%
2025-07-01	3.73000	3.800000	3.490000	3.590000	-1.913%	18,361	-61.560%
2025-06-30	3.83000	3.888100	3.650000	3.660000	-8.040%	3,554	-62.295%
2025-06-27	4.00000	4.090000	3.640000	3.980000	-1.728%	8,748	-65.327%
2025-06-26	4.16000	4.580000	3.900000	4.050000	-5.594%	36,988	-65.926%
2025-06-25	4.17000	4.679900	4.010100	4.290000	+1.179%	26,782	-67.832%
2025-06-24	4.57000	4.570000	4.150000	4.240000	+2.292%	22,334	-67.453%
2025-06-23	4.72170	4.825000	4.046900	4.145000	-12.737%	28,880	-66.707%
2025-06-20	5.03000	5.480000	4.610000	4.750000	-0.524%	33,224	-70.947%
2025-06-18	5.32000	5.650000	4.775000	4.775000	-7.819%	43,765	-71.099%
2025-06-17	4.68000	6.260000	4.480000	5.180000	+6.584%	90,131	-73.359%
2025-06-16	4.94000	5.185000	4.450000	4.860000	-3.571%	10,959	-71.605%
2025-06-13	5.21000	5.399900	5.020100	5.040000	-1.754%	11,355	-72.619%
2025-06-12	6.08000	6.094100	5.003800	5.130000	-15.207%	46,191	-73.099%
2025-06-11	5.02000	7.050000	5.000000	6.050000	+19.094%	221,419	-77.190%
2025-06-10	5.04000	5.500000	4.600000	5.080000	+5.833%	54,842	-72.835%
2025-06-09	4.87000	5.110000	4.600000	4.800000	-7.336%	83,727	-71.250%
2025-06-06	4.00000	7.000000	3.750000	5.180000	+50.145%	1,887,119	-73.359%
2025-06-05	3.44200	3.520000	3.442000	3.450000	-5.373%	2,217	-60.000%
2025-06-04	3.56000	3.645900	3.560000	3.645900	-0.112%	1,780	-62.149%
2025-06-03	3.70000	3.700000	3.620000	3.650000	+0.612%	24,380	-62.192%
2025-06-02	3.55020	3.770000	3.420000	3.627800	+3.651%	5,279	-61.960%
2025-05-30	3.37000	3.500000	3.370000	3.500000	+2.941%	4,412	-60.571%
2025-05-29	3.56000	3.700000	3.310000	3.400000	-1.449%	29,395	-59.412%
2025-05-28	3.59000	4.490000	3.250000	3.450000	+7.477%	249,576	-60.000%
2025-05-27	4.50000	4.500000	3.000000	3.210000	-30.065%	52,179	-57.009%
2025-05-23	4.68500	4.685000	4.590000	4.590000	-8.200%	2,270	-69.935%
2025-05-22	5.11000	5.110000	5.000000	5.000000	-4.943%	3,744	-72.400%
2025-05-21	5.26000	5.260000	5.260000	5.260000	+1.349%	1	-73.764%
2025-05-20	5.40000	5.452400	5.020000	5.190000	-5.636%	4,528	-73.410%
2025-05-19	5.68200	5.682000	5.400000	5.500000	0.000%	5,049	-74.909%
2025-05-16	5.52000	5.700000	5.460000	5.500000	-5.660%	4,403	-74.909%
2025-05-15	5.83000	5.830000	5.830000	5.830000	-3.795%	1,044	-76.329%
2025-05-13	6.10000	6.100000	6.060000	6.060000	+2.712%	1,044	-77.228%
2025-05-12	6.08000	6.080000	5.825700	5.900000	-1.830%	775	-76.610%
2025-05-09	5.90000	6.050000	5.890000	6.010000	+1.008%	2,654	-77.038%
2025-05-08	5.95000	5.950000	5.950000	5.950000	+1.884%	1,050	-76.807%
2025-05-06	5.84000	5.840000	5.840000	5.840000	+1.742%	396	-76.370%
2025-05-01	5.97500	5.975000	5.740000	5.740000	-3.529%	416	-75.958%
2025-04-30	5.95000	5.950000	5.950000	5.950000	+2.408%	252	-76.807%
2025-04-29	5.81010	5.810100	5.810100	5.810100	+1.133%	933	-76.248%
2025-04-25	5.76000	5.872400	5.745000	5.745000	+1.681%	675	-75.979%
2025-04-24	5.72000	5.746700	5.650000	5.650000	-6.766%	2,527	-75.575%
2025-04-22	6.06000	6.060000	6.060000	6.060000	+0.664%	767	-77.228%
2025-04-21	5.90000	6.020000	5.540000	6.020000	+0.333%	5,360	-77.076%
2025-04-16	6.00000	6.000000	6.000000	6.000000	+1.523%	652	-77.000%
2025-04-15	5.81500	5.910000	5.815000	5.910000	+2.604%	638	-76.650%
2025-04-14	5.84500	5.845000	5.760000	5.760000	-4.636%	629	-76.042%
2025-04-11	6.04000	6.040000	6.040000	6.040000	-0.165%	388	-77.152%
2025-04-09	5.73000	6.125000	5.730000	6.050000	+6.327%	6,920	-77.190%
2025-04-08	5.87560	5.930000	5.690000	5.690000	-3.641%	2,221	-75.747%
2025-04-07	5.95000	5.970000	5.905000	5.905000	-0.756%	1,402	-76.630%
2025-04-04	5.95000	5.950000	5.950000	5.950000	-1.163%	364	-76.807%
2025-04-03	6.10000	6.100000	6.020000	6.020000	-2.271%	1,106	-77.076%
2025-04-02	5.91000	6.159900	5.910000	6.159900	+2.324%	2,861	-77.597%
2025-04-01	6.31000	6.480100	5.910000	6.020000	-7.527%	4,704	-77.076%
2025-03-31	5.81000	6.900000	5.810000	6.510000	+10.526%	10,943	-78.802%
2025-03-28	5.85000	6.640000	5.850000	5.890000	+1.203%	15,759	-76.570%
2025-03-27	5.93000	5.930000	5.820000	5.820000	-1.105%	1,015	-76.289%
2025-03-26	5.81800	5.885000	5.750000	5.885000	+1.641%	2,603	-76.551%
2025-03-25	6.00000	6.000000	5.790000	5.790000	-4.613%	2,746	-76.166%
2025-03-24	5.88000	6.600000	5.850000	6.070000	-0.492%	12,251	-77.265%
2025-03-21	5.90000	6.210000	5.870000	6.100000	+0.836%	6,035	-77.377%
2025-03-20	5.71000	6.300000	5.700000	6.049400	-13.456%	7,808	-77.188%
2025-03-19	5.85000	7.050000	5.850000	6.990000	+16.694%	12,817	-80.258%
2025-03-18	5.95500	5.990000	5.955000	5.990000	+3.276%	572	-76.962%
2025-03-17	5.80000	5.800000	5.800000	5.800000	-2.439%	1,223	-76.207%
2025-03-14	5.90000	5.945000	5.806900	5.945000	+2.855%	726	-76.787%
2025-03-13	5.76000	5.790000	5.650000	5.780000	-3.020%	1,788	-76.125%
2025-03-05	5.96000	5.960000	5.960000	5.960000	-1.488%	164	-76.846%
2025-03-04	5.93000	6.050000	5.930000	6.050000	-0.510%	521	-77.190%
2025-03-03	6.08100	6.081000	6.081000	6.081000	-3.323%	1,192	-77.306%
2025-02-28	6.21500	6.290000	6.215000	6.290000	+3.967%	619	-78.060%
2025-02-26	6.20000	6.200000	6.050000	6.050000	-2.733%	392	-77.190%
2025-02-25	6.20000	6.230000	6.200000	6.220000	-7.852%	1,011	-77.814%
2025-02-24	6.70010	7.170000	6.341000	6.750000	+7.827%	3,276	-79.556%
2025-02-21	6.69230	6.692300	6.260000	6.260000	+3.642%	2,829	-77.955%
2025-02-19	6.00000	6.190000	6.000000	6.040000	-9.430%	1,191	-77.152%
2025-02-18	6.66890	6.668900	6.668900	6.668900	+11.707%	549	-79.307%
2025-02-14	5.97000	5.970000	5.970000	5.970000	-2.927%	167	-76.884%
2025-02-13	6.20000	6.250000	6.150000	6.150000	-0.485%	3,270	-77.561%
2025-02-12	6.20000	6.200000	6.000100	6.180000	-0.323%	1,403	-77.670%
2025-02-11	6.10000	6.200000	6.090000	6.200000	+3.333%	22,387	-77.742%
2025-02-10	6.08000	6.080000	5.970000	6.000000	+1.609%	704	-77.000%
2025-02-07	5.90500	5.905000	5.905000	5.905000	-0.253%	453	-76.630%
2025-02-06	5.95000	5.950000	5.920000	5.920000	-1.333%	469	-76.689%
2025-02-05	6.02000	6.020000	5.999900	6.000000	-0.002%	4,394	-77.000%
2025-02-04	6.00000	6.110000	6.000000	6.000100	-0.496%	687	-77.000%
2025-02-03	5.79000	6.150000	5.790000	6.030000	+3.253%	2,953	-77.114%
2025-01-31	5.70000	6.020000	5.700000	5.840000	+5.989%	3,458	-76.370%
2025-01-30	5.84000	6.100000	5.500000	5.510000	-12.678%	14,971	-74.955%
2025-01-28	6.31000	6.310000	6.310000	6.310000	+0.157%	738	-78.130%
2025-01-27	6.38000	6.380000	6.300000	6.300100	+6.511%	1,691	-78.096%
2025-01-24	5.83000	5.990000	5.830000	5.915000	-3.507%	1,991	-76.669%
2025-01-22	6.13000	6.130000	6.130000	6.130000	-3.537%	507	-77.488%
2025-01-21	6.26000	6.417900	6.109900	6.354800	-0.706%	3,978	-78.284%
2025-01-17	6.14000	6.400000	6.140000	6.400000	+4.235%	752	-78.438%
2025-01-16	6.02500	6.140000	6.025000	6.140000	+0.387%	21,621	-77.524%
2025-01-14	6.11630	6.116300	6.116300	6.116300	+1.246%	854	-77.437%
2025-01-13	6.05000	6.200000	5.830000	6.041000	-1.772%	16,470	-77.156%
2025-01-10	5.99000	6.150000	5.990000	6.150000	+1.355%	612	-77.561%
2025-01-08	5.99000	6.500000	5.990000	6.067800	-3.379%	6,689	-77.257%
2025-01-07	6.40000	6.408152	6.010000	6.280000	+2.951%	5,252	-78.025%
2025-01-06	5.83000	6.600000	5.830000	6.100000	+3.565%	6,517	-77.377%
2025-01-03	6.05000	7.490000	5.610000	5.890000	-0.675%	36,143	-76.570%
2025-01-02	5.96000	6.740000	5.840000	5.930000	-0.555%	6,599	-76.728%
2024-12-31	5.81000	6.510000	5.810000	5.963100	+5.542%	4,038	-76.858%
2024-12-30	6.34000	6.340000	5.650000	5.650000	-11.719%	8,025	-75.575%
2024-12-26	6.90000	6.900000	6.400000	6.400000	-4.478%	6,762	-78.438%
2024-12-24	6.11000	6.700000	6.110000	6.700000	+14.923%	3,161	-79.403%
2024-12-23	5.83000	5.830000	5.830000	5.830000	-2.833%	440	-76.329%
2024-12-20	6.00000	6.000000	6.000000	6.000000	+1.266%	10	-77.000%
2024-12-19	6.09000	6.090000	5.850000	5.925000	+1.630%	1,633	-76.709%
2024-12-18	6.02000	6.350000	5.830000	5.830000	0.000%	4,487	-76.329%
2024-12-17	6.39000	6.690000	5.830000	5.830000	-5.816%	8,011	-76.329%
2024-12-16	6.31000	6.810000	6.000000	6.190000	-2.086%	12,246	-77.706%
2024-12-13	5.97000	6.400000	5.970000	6.321900	+7.698%	7,068	-78.171%
2024-12-12	5.87000	5.870000	5.870000	5.870000	-8.304%	8	-76.491%
2024-12-11	6.02000	6.610000	5.920000	6.401600	+8.318%	5,524	-78.443%
2024-12-10	6.89000	7.250000	5.910000	5.910000	-6.487%	5,820	-76.650%
2024-12-09	6.50000	6.605000	6.320000	6.320000	-2.769%	3,320	-78.165%
2024-12-06	6.18000	7.210000	6.000000	6.500000	+1.881%	15,397	-78.769%
2024-12-05	6.02900	6.380000	5.830000	6.380000	+5.281%	9,823	-78.370%
2024-12-04	6.06000	6.060000	6.060000	6.060000	-3.040%	375	-77.228%
2024-12-03	5.91000	6.250000	5.830000	6.250000	+4.690%	989	-77.920%
2024-12-02	6.09000	6.100000	5.970000	5.970000	0.000%	1,550	-76.884%
2024-11-26	5.86000	6.340000	5.835000	5.970000	+1.015%	4,976	-76.884%
2024-11-25	5.99000	6.050000	5.670000	5.910000	+4.233%	5,907	-76.650%
2024-11-21	5.48000	5.670000	5.470000	5.670000	-0.176%	3,057	-75.661%
2024-11-20	5.35000	5.723068	5.350000	5.680000	-1.541%	13,972	-75.704%
2024-11-19	6.01000	6.540000	5.500000	5.768900	-2.880%	18,203	-76.079%
2024-11-18	6.39000	6.590000	5.820000	5.940000	-4.808%	12,430	-76.768%
2024-11-14	6.46000	7.090000	6.240000	6.240000	-3.852%	4,160	-77.885%
2024-11-13	6.78000	6.870000	6.340000	6.490000	+0.154%	2,116	-78.737%
2024-11-12	6.56000	6.640000	6.310000	6.480000	-2.703%	2,675	-78.704%
2024-11-11	6.70000	6.850000	6.140000	6.660000	+7.419%	13,075	-79.279%
2024-11-08	6.83680	6.970000	6.200000	6.200000	-14.365%	9,969	-77.742%
2024-11-07	7.23000	7.240000	7.230000	7.240000	+10.703%	378	-80.939%
2024-11-06	6.33000	6.744900	6.090000	6.540000	+3.318%	1,800	-78.899%
2024-11-05	5.96000	6.850000	5.960000	6.330000	-0.539%	3,408	-78.199%
2024-11-04	5.99000	6.364300	5.863000	6.364300	+9.540%	4,753	-78.317%
2024-11-01	5.90000	6.070000	5.810000	5.810000	+0.172%	6,338	-76.248%
2024-10-31	6.13000	6.290000	5.800000	5.800000	-13.689%	8,786	-76.207%
2024-10-30	5.84000	7.499900	5.800000	6.719900	+14.870%	16,333	-79.464%
2024-10-28	5.85000	5.850000	5.850000	5.850000	+0.515%	378	-76.410%
2024-10-25	5.82000	5.820000	5.820000	5.820000	+2.103%	282	-76.289%
2024-10-24	5.75500	5.930000	5.590000	5.700100	-3.552%	8,102	-75.790%
2024-10-22	6.08000	6.555000	5.910000	5.910000	+3.322%	8,026	-76.650%
2024-10-21	5.84000	5.840000	5.620900	5.720000	+0.882%	1,097	-75.874%
2024-10-18	5.67000	5.670000	5.670000	5.670000	-0.002%	476	-75.661%
2024-10-17	5.67010	5.670100	5.670100	5.670100	+1.433%	434	-75.662%
2024-10-16	5.56000	5.855200	5.560000	5.590000	-3.287%	2,502	-75.313%

.dark-mode .q3hcXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3hcXP{ 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