Get the Stockscreener App
1.47
5.76%
0.08
Borealis Foods Inc Stock (BRLS) Price History
The historical daily chart and data for Borealis Foods Inc stock (BRLS), show that the latest closing stock price as of May 19, 2026, is $1.47.
- Borealis Foods Inc all-time high stock price is $11.96, occurred on February 21, 2024.
- The lowest Borealis Foods Inc stock price recorded was $0.00 on May 20, 2024. Since then, Borealis Foods Inc's stock price has risen over to $1.47 now.
- The 52-week high stock price for BRLS is $7.05, representing a 379.59% increase from the current share price, occurred on June 11, 2025.
- The 52-week low stock price for BRLS is $0.60, indicating a -59.18% decrease from the current share price, occurred on February 06, 2026.
The table below shows more information about BRLS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $1.52 | $1.33 | $0.19 | 4,784.0 | +2.16% |
| May 18, 2026 | $1.52 | $1.32 | $0.20 | 26,801.0 | +0.72% |
| May 15, 2026 | $1.41 | $1.34 | $0.07 | 26,697.0 | +2.22% |
| May 14, 2026 | $1.42 | $1.33 | $0.09 | 18,529.0 | +1.50% |
| May 13, 2026 | $1.35 | $1.27 | $0.08 | 24,772.0 | +2.31% |
| May 12, 2026 | $1.35 | $1.19 | $0.17 | 48,511.0 | -0.76% |
| May 11, 2026 | $1.56 | $1.28 | $0.2799 | 55,046.0 | -10.27% |
| May 08, 2026 | $1.57 | $1.45 | $0.125 | 32,717.0 | -5.19% |
| May 07, 2026 | $1.68 | $1.48 | $0.2004 | 33,950.0 | +2.67% |
| May 06, 2026 | $1.66 | $1.50 | $0.1643 | 49,270.0 | -6.25% |
| May 05, 2026 | $1.65 | $1.51 | $0.14 | 66,375.0 | +1.91% |
| May 04, 2026 | $1.79 | $1.53 | $0.26 | 79,883.0 | -5.42% |
| May 01, 2026 | $1.75 | $1.63 | $0.12 | 137,557.0 | +0.00% |
| Apr 30, 2026 | $2.13 | $1.65 | $0.4799 | 1,107,767.0 | -12.17% |
| Apr 29, 2026 | $2.03 | $1.20 | $0.8301 | 10,224,488.0 | +67.26% |
| Apr 28, 2026 | $1.35 | $1.00 | $0.35 | 343,792.0 | +0.00% |
| Apr 27, 2026 | $1.50 | $0.88 | $0.62 | 3,063,236.0 | +24.16% |
| Apr 24, 2026 | $1.07 | $0.91 | $0.165 | 33,631.0 | +0.01% |
| Apr 23, 2026 | $0.9585 | $0.88 | $0.0785 | 18,478.0 | +1.68% |
| Apr 22, 2026 | $0.964 | $0.88 | $0.084 | 10,643.0 | -3.73% |
| Apr 21, 2026 | $0.9999 | $0.884 | $0.1159 | 6,812.0 | -0.03% |
Borealis Foods Inc Stock (BRLS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Borealis Foods Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BRLS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Borealis Foods Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Borealis Foods Inc Stock (BRLS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.79 | $1.19 | $0.605 | 604,892.0 | -14.46% |
| Apr, 2026 | $2.13 | $0.88 | $1.25 | 15,410,523.0 | +16.90% |
| Mar, 2026 | $1.85 | $1.27 | $0.58 | 362,924.0 | -13.94% |
| Feb, 2026 | $2.09 | $0.60 | $1.49 | 86,872,668.0 | +73.41% |
| Jan, 2026 | $2.00 | $0.9006 | $1.10 | 2,146,691.0 | -52.42% |
Borealis Foods Inc Stock (BRLS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.58 | $1.51 | $1.07 | 2,511,087.0 | +11.41% |
| Nov, 2025 | $3.96 | $1.77 | $2.19 | 880,143.0 | -51.45% |
| Oct, 2025 | $5.02 | $2.50 | $2.52 | 6,090,160.0 | +40.74% |
| Sep, 2025 | $2.98 | $1.81 | $1.17 | 364,744.0 | -3.82% |
| Aug, 2025 | $3.49 | $2.79 | $0.70 | 211,259.0 | -3.44% |
| Jul, 2025 | $3.80 | $2.71 | $1.09 | 191,829.0 | -20.77% |
| Jun, 2025 | $7.05 | $3.42 | $3.63 | 2,632,184.0 | +4.57% |
| May, 2025 | $6.10 | $3.00 | $3.10 | 362,177.0 | -41.18% |
| Apr, 2025 | $6.48 | $5.54 | $0.9401 | 32,288.0 | -8.60% |
| Mar, 2025 | $7.05 | $5.65 | $1.40 | 78,039.0 | +3.50% |
| Feb, 2025 | $7.17 | $5.79 | $1.38 | 45,750.0 | +7.71% |
| Jan, 2025 | $7.49 | $5.50 | $1.99 | 128,559.0 | -2.06% |
Borealis Foods Inc Stock (BRLS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.25 | $5.65 | $1.60 | 94,629.0 | -5.36% |
| Nov, 2024 | $7.24 | $5.35 | $1.89 | 107,217.0 | +2.93% |
| Oct, 2024 | $7.50 | $5.23 | $2.27 | 121,980.0 | +1.40% |
| Sep, 2024 | $9.00 | $5.18 | $3.82 | 157,206.0 | -37.69% |
| Aug, 2024 | $9.18 | $6.20 | $2.98 | 44,740.0 | +6.37% |
| Jul, 2024 | $9.20 | $8.50 | $0.70 | 56,072.0 | -5.58% |
| Jun, 2024 | $9.50 | $6.81 | $2.69 | 178,794.0 | +0.55% |
| May, 2024 | $10.75 | $3.88 | $6.87 | 4,628,065.0 | +127.25% |
| Apr, 2024 | $6.05 | $3.71 | $2.34 | 56,723.0 | -31.62% |
| Mar, 2024 | $9.30 | $5.59 | $3.71 | 153,442.0 | -31.18% |
| Feb, 2024 | $11.96 | $6.30 | $5.66 | 123,704.0 | +0.00% |
1.29%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):