5 DAY PERFORMANCE
+44.74%
1 MONTH PERFORMANCE
+35.25%
3 MONTH PERFORMANCE
+89.20%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
-17.50%
1 YEAR PERFORMANCE
-54.92%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.10 | $1.14 (3.64%) | $1.14 | $1.10 | 1.20 K | |
| 11/04/2026 | $1.10 | $1.15 (4.55%) | $1.15 | $1.10 | 1.20 K | $24.64 M |
| 11/03/2026 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.11 | 1.20 K | $23.79 M |
| 11/02/2026 | $1.10 | $1.17 (6.36%) | $1.17 | $1.10 | 2.60 K | $25.07 M |
| 10/30/2026 | $1.05 | $1.14 (8.57%) | $1.14 | $1.05 | 4.84 K | $24.43 M |
| 10/29/2026 | $1.12 | $1.09 (-2.68%) | $1.19 | $1.03 | 5.30 K | $23.36 M |
| 10/28/2026 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.03 | 1.10 K | $22.93 M |
| 10/27/2026 | $1.11 | $1.12 (0.9%) | $1.17 | $1.01 | 9.30 K | $24.00 M |
| 10/26/2026 | $1.24 | $1.13 (-8.87%) | $1.24 | $1.00 | 7.50 K | $24.21 M |
| 10/23/2026 | $1.00 | $0.98 (-2%) | $1.01 | $0.98 | 3.70 K | $21.00 M |
| 10/22/2026 | $1.18 | $1.04 (-11.86%) | $1.18 | $1.01 | 8.21 K | $22.29 M |
| 10/21/2026 | $0.92 | $1.17 (27.17%) | $1.17 | $0.92 | 8.10 K | $25.07 M |
| 10/20/2026 | $1.00 | $0.92 (-7.82%) | $1.00 | $0.91 | 1.73 K | $19.71 M |
| 10/19/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.01 | 6.38 K | $22.71 M |
| 10/16/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.05 | 1.07 K | $22.50 M |
| 10/15/2026 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 543 | $23.36 M |
| 10/14/2026 | $1.11 | $1.09 (-1.8%) | $1.11 | $0.98 | 5.90 K | $23.36 M |
| 10/13/2026 | $0.96 | $1.13 (17.71%) | $1.33 | $0.96 | 42.91 K | $24.21 M |
| 10/12/2026 | $1.04 | $0.92 (-11.92%) | $1.04 | $0.92 | 6.23 K | $19.63 M |
| 10/09/2026 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.96 | 4.10 K | $20.57 M |
| 10/08/2026 | $1.20 | $0.96 (-19.96%) | $1.45 | $0.91 | 73.85 K | $20.58 M |
| 10/07/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.12 | 2.30 K | $25.50 M |
| 10/06/2026 | $1.23 | $1.23 (0%) | $1.25 | $1.23 | 1.40 K | $26.36 M |
| 10/05/2026 | $1.30 | $1.22 (-6.15%) | $1.35 | $1.10 | 2.77 K | $26.14 M |
| 10/02/2026 | $1.20 | $1.21 (0.83%) | $1.25 | $1.19 | 5.86 K | $25.93 M |
| 10/01/2026 | $1.29 | $1.29 (0%) | $1.29 | $1.29 | 3 | $27.64 M |
| 09/30/2026 | $1.23 | $1.29 (4.88%) | $1.37 | $1.23 | 7.92 K | $27.64 M |
| 09/29/2026 | $1.12 | $1.30 (16.07%) | $1.32 | $1.12 | 20.26 K | $27.86 M |
| 09/28/2026 | $1.31 | $1.28 (-2.29%) | $1.35 | $1.28 | 2.48 K | $27.43 M |
| 09/25/2026 | $1.34 | $1.39 (3.73%) | $1.39 | $1.30 | 1.76 K | $29.79 M |
| 09/24/2026 | $1.34 | $1.34 (0%) | $1.34 | $1.34 | 400 | $28.71 M |
| 09/23/2026 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.28 | 3.50 K | $27.86 M |
| 09/22/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.30 | 4.10 K | $28.07 M |
| 09/21/2026 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.26 | 2.51 K | $27.86 M |
| 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 | $1.29 | 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 |
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.
