Borealis Foods Inc. (BRLS) Historical Stock Data
1.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRLS is down -3.00% a day on average. There have been 12 days where Borealis Foods Inc. closed green and 18 days where BRLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.83 | 1.85 | ↑$0.02 (1.06%) | 1.83 | 1.89 | 2.56K |
| 2025-12-03 | 1.89 | 1.89 | ↓$0.00 (-0.04%) | 1.80 | 1.89 | 1.64K |
| 2025-12-02 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.80 | 1.87 | 1.94K |
| 2025-12-01 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.82 | 1.88 | 8.67K |
| 2025-11-28 | 1.96 | 1.84 | ↓$0.12 (-6.12%) | 1.84 | 2.10 | 2.31K |
| 2025-11-26 | 1.89 | 1.83 | ↓$0.07 (-3.44%) | 1.80 | 1.93 | 8.01K |
| 2025-11-25 | 2.02 | 1.80 | ↓$0.22 (-10.71%) | 1.79 | 2.02 | 11.30K |
| 2025-11-24 | 1.85 | 1.82 | ↓$0.03 (-1.62%) | 1.79 | 1.86 | 8.04K |
| 2025-11-21 | 2.11 | 1.80 | ↓$0.31 (-14.69%) | 1.78 | 2.34 | 32.32K |
| 2025-11-20 | 3.17 | 2.09 | ↓$1.08 (-34.07%) | 1.98 | 3.48 | 196.30K |
| 2025-11-19 | 3.07 | 2.98 | ↓$0.09 (-2.93%) | 2.94 | 3.11 | 31.70K |
| 2025-11-18 | 3.35 | 3.09 | ↓$0.26 (-7.76%) | 3.02 | 3.38 | 38.18K |
| 2025-11-17 | 3.32 | 3.27 | ↓$0.05 (-1.43%) | 3.15 | 3.35 | 24.42K |
| 2025-11-14 | 3.47 | 3.20 | ↓$0.27 (-7.78%) | 3.20 | 3.65 | 61.49K |
| 2025-11-13 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.40 | 3.66 | 18.80K |
| 2025-11-12 | 3.56 | 3.57 | ↑$0.01 (0.20%) | 3.51 | 3.73 | 17.49K |
| 2025-11-11 | 3.70 | 3.52 | ↓$0.18 (-4.86%) | 3.52 | 3.80 | 27.85K |
| 2025-11-10 | 3.76 | 3.58 | ↓$0.18 (-4.79%) | 3.48 | 3.87 | 100.08K |
| 2025-11-07 | 3.58 | 3.63 | ↑$0.05 (1.40%) | 3.50 | 3.73 | 25.60K |
| 2025-11-06 | 3.55 | 3.65 | ↑$0.10 (2.68%) | 3.55 | 3.76 | 11.28K |
| 2025-11-05 | 3.96 | 3.66 | ↓$0.30 (-7.58%) | 3.55 | 3.96 | 24.08K |
| 2025-11-04 | 3.58 | 3.64 | ↑$0.06 (1.68%) | 3.31 | 3.76 | 71.69K |
| 2025-11-03 | 3.68 | 3.75 | ↑$0.07 (1.90%) | 3.64 | 3.78 | 10.67K |
| 2025-10-31 | 3.58 | 3.79 | ↑$0.21 (5.87%) | 3.42 | 3.99 | 40.82K |
| 2025-10-30 | 3.59 | 3.52 | ↓$0.07 (-2.02%) | 3.34 | 3.82 | 23.81K |
| 2025-10-29 | 3.51 | 3.52 | ↑$0.01 (0.28%) | 3.31 | 3.71 | 54.79K |
| 2025-10-28 | 3.26 | 3.27 | ↑$0.01 (0.31%) | 3.26 | 3.48 | 8.82K |
| 2025-10-27 | 3.25 | 3.31 | ↑$0.06 (1.77%) | 3.25 | 3.39 | 3.69K |
| 2025-10-24 | 3.41 | 3.39 | ↓$0.02 (-0.59%) | 3.39 | 3.47 | 5.66K |
| 2025-10-23 | 3.29 | 3.42 | ↑$0.13 (3.95%) | 3.23 | 3.44 | 15.24K |
Create an account or log in to view more rows.
$BRLS to the moon!
$BRLS to the moon
$BRLS has just been halted from trading due to volatility.
$BRLS has just been halted from trading due to volatility.
$BRLS has just been halted from trading due to volatility.
$BRLS has just been halted from trading due to volatility.
$BRLS LETS GOOOOOOOO!!!!!!!
$BRLS has just been halted from trading due to volatility.
$BRLS green shoots
$BRLS has just been halted from trading due to volatility.