5 DAY PERFORMANCE
+23.13%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
+25.95%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
-17.50%
1 YEAR PERFORMANCE
-39.78%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.26 | 4 | |
| 09/18/2026 | $1.25 | $1.37 (9.6%) | $1.39 | $1.24 | 4.80 K | $29.36 M |
| 09/17/2026 | $1.30 | $1.39 (6.92%) | $1.39 | $1.30 | 3.91 K | $29.79 M |
| 09/16/2026 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.30 | 9.63 K | $28.71 M |
| 09/15/2026 | $1.36 | $1.34 (-1.47%) | $1.43 | $1.28 | 4.80 K | $28.71 M |
| 09/14/2026 | $1.34 | $1.40 (4.48%) | $1.41 | $1.31 | 9.52 K | $30.00 M |
| 09/11/2026 | $1.37 | $1.40 (2.19%) | $1.45 | $1.37 | 3.63 K | $30.00 M |
| 09/10/2026 | $1.36 | $1.43 (5.15%) | $1.43 | $1.29 | 10.20 K | $30.64 M |
| 09/09/2026 | $1.25 | $1.38 (10.4%) | $1.38 | $1.25 | 19.82 K | $29.57 M |
| 09/08/2026 | $1.28 | $1.34 (4.69%) | $1.36 | $1.21 | 47.77 K | $28.71 M |
| 09/04/2026 | $1.20 | $1.31 (9.17%) | $1.40 | $1.20 | 50.90 K | $28.07 M |
| 09/03/2026 | $1.14 | $1.21 (6.14%) | $1.21 | $1.12 | 62.23 K | $25.93 M |
| 09/02/2026 | $1.10 | $1.17 (6.36%) | $1.19 | $1.05 | 45.77 K | $25.07 M |
| 09/01/2026 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.08 | 22.90 K | $24.43 M |
| 08/31/2026 | $1.07 | $1.18 (10.28%) | $1.20 | $1.02 | 47.08 K | $25.29 M |
| 08/28/2026 | $1.13 | $1.06 (-6.19%) | $1.16 | $1.05 | 40.00 K | $22.71 M |
| 08/27/2026 | $1.30 | $1.11 (-14.62%) | $1.35 | $1.10 | 102.66 K | $23.79 M |
| 08/26/2026 | $1.24 | $1.25 (0.81%) | $1.69 | $1.11 | 1.87 M | $26.79 M |
| 08/25/2026 | $1.68 | $1.28 (-23.81%) | $1.80 | $1.26 | 181.49 K | $27.43 M |
| 08/24/2026 | $1.84 | $1.76 (-4.35%) | $2.23 | $1.75 | 512.86 K | $37.72 M |
| 08/21/2026 | $1.62 | $1.85 (14.2%) | $1.90 | $1.50 | 953.65 K | $39.64 M |
| 08/20/2026 | $0.83 | $1.75 (110.84%) | $2.42 | $0.80 | 47.00 M | $37.50 M |
| 08/19/2026 | $0.81 | $0.91 (13.15%) | $0.91 | $0.81 | 4.23 K | $19.54 M |
| 08/18/2026 | $0.91 | $0.89 (-1.98%) | $0.91 | $0.83 | 2.93 K | $19.07 M |
| 08/17/2026 | $0.87 | $0.87 (-0.33%) | $0.88 | $0.80 | 5.93 K | $18.69 M |
| 08/14/2026 | $0.80 | $0.86 (7%) | $0.87 | $0.78 | 5.85 K | $18.34 M |
| 08/13/2026 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 3.10 K | $17.14 M |
| 08/12/2026 | $0.82 | $0.84 (2.44%) | $0.91 | $0.82 | 2.80 K | $18.02 M |
| 08/11/2026 | $0.85 | $0.88 (3.44%) | $0.91 | $0.82 | 5.43 K | $18.84 M |
| 08/10/2026 | $0.85 | $0.89 (4.44%) | $0.95 | $0.81 | 11.72 K | $19.02 M |
| 08/07/2026 | $0.93 | $0.92 (-1.08%) | $0.93 | $0.80 | 3.54 K | $19.71 M |
| 08/06/2026 | $0.85 | $0.82 (-3.77%) | $0.85 | $0.80 | 4.00 K | $17.59 M |
| 08/05/2026 | $0.94 | $0.87 (-7.22%) | $0.98 | $0.86 | 3.80 K | $18.69 M |
| 08/04/2026 | $0.95 | $0.92 (-3.42%) | $0.98 | $0.80 | 13.70 K | $19.66 M |
| 08/03/2026 | $0.88 | $0.95 (8.56%) | $0.99 | $0.84 | 28.45 K | $20.46 M |
| 07/31/2026 | $0.74 | $0.78 (5.41%) | $0.79 | $0.74 | 6.10 K | $16.71 M |
| 07/30/2026 | $0.78 | $0.84 (6.77%) | $0.88 | $0.70 | 19.70 K | $17.91 M |
| 07/29/2026 | $0.78 | $0.77 (-1.51%) | $0.82 | $0.71 | 261.69 K | $16.50 M |
| 07/28/2026 | $0.86 | $0.82 (-4.73%) | $0.96 | $0.81 | 7.83 K | $17.57 M |
| 07/27/2026 | $0.93 | $0.92 (-2.09%) | $0.94 | $0.78 | 15.34 K | $19.61 M |
| 07/24/2026 | $0.89 | $0.94 (5.29%) | $1.07 | $0.83 | 33.37 K | $20.04 M |
| 07/23/2026 | $0.85 | $0.87 (1.78%) | $0.88 | $0.82 | 7.00 K | $18.54 M |
| 07/22/2026 | $0.90 | $0.86 (-4.77%) | $0.91 | $0.82 | 11.34 K | $18.39 M |
| 07/21/2026 | $0.85 | $0.89 (4.48%) | $0.89 | $0.78 | 6.12 K | $19.03 M |
| 07/20/2026 | $0.85 | $0.83 (-2.35%) | $0.85 | $0.79 | 11.30 K | $17.79 M |
| 07/17/2026 | $0.87 | $0.85 (-2.19%) | $0.89 | $0.85 | 6.04 K | $18.22 M |
| 07/16/2026 | $0.91 | $0.85 (-6.58%) | $0.92 | $0.85 | 11.80 K | $18.21 M |
| 07/15/2026 | $0.98 | $0.90 (-7.78%) | $1.08 | $0.72 | 164.70 K | $19.37 M |
| 07/14/2026 | $0.99 | $1.00 (1.01%) | $1.24 | $0.97 | 171.20 K | $21.43 M |
| 07/13/2026 | $1.00 | $0.96 (-4.21%) | $1.03 | $0.96 | 6.92 K | $20.53 M |
| 07/10/2026 | $1.02 | $1.03 (0.98%) | $1.03 | $0.97 | 14.40 K | $22.07 M |
| 07/09/2026 | $1.06 | $0.96 (-9.6%) | $1.09 | $0.96 | 21.44 K | $20.53 M |
| 07/08/2026 | $1.08 | $1.05 (-2.78%) | $1.15 | $1.03 | 8.93 K | $22.50 M |
| 07/07/2026 | $1.09 | $1.07 (-1.83%) | $1.16 | $1.05 | 16.20 K | $22.93 M |
| 07/06/2026 | $1.27 | $1.09 (-14.17%) | $1.27 | $1.01 | 188.48 K | $23.36 M |
| 07/02/2026 | $1.59 | $1.30 (-18.24%) | $1.59 | $1.30 | 39.88 K | $27.86 M |
| 07/01/2026 | $1.55 | $1.59 (2.58%) | $1.59 | $1.55 | 5.90 K | $34.07 M |
| 06/30/2026 | $1.51 | $1.55 (2.65%) | $1.60 | $1.50 | 7.88 K | $33.21 M |
| 06/29/2026 | $1.47 | $1.50 (2.04%) | $1.50 | $1.47 | 3.10 K | $32.14 M |
| 06/26/2026 | $1.38 | $1.50 (8.7%) | $1.58 | $1.38 | 35.75 K | $32.14 M |
| 06/25/2026 | $1.34 | $1.44 (7.46%) | $1.45 | $1.33 | 8.30 K | $30.86 M |
| 06/24/2026 | $1.33 | $1.36 (2.26%) | $1.37 | $1.33 | 7.94 K | $29.14 M |
| 06/23/2026 | $1.30 | $1.33 (2.31%) | $1.36 | $1.30 | 2.14 K | $28.50 M |
| 06/22/2026 | $1.26 | $1.31 (3.97%) | $1.36 | $1.26 | 7.84 K | $28.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
