5 DAY PERFORMANCE
+25.95%
1 MONTH PERFORMANCE
+15.38%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
-17.50%
1 YEAR PERFORMANCE
-60.14%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.26 | $1.31 (3.97%) | $1.36 | $1.26 | 7.84 K | $28.07 M |
| 06/18/2026 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.31 | 3.70 K | $28.07 M |
| 06/17/2026 | $1.14 | $1.35 (18.42%) | $1.35 | $1.14 | 29.00 K | $28.93 M |
| 06/16/2026 | $1.44 | $1.16 (-19.44%) | $1.45 | $1.12 | 33.80 K | $24.86 M |
| 06/15/2026 | $1.41 | $1.41 (0%) | $1.45 | $1.41 | 4.94 K | $30.21 M |
| 06/12/2026 | $1.40 | $1.41 (0.71%) | $1.45 | $1.32 | 5.60 K | $30.21 M |
| 06/11/2026 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.39 | 2.30 K | $29.79 M |
| 06/10/2026 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.51 | 1.30 K | $32.36 M |
| 06/09/2026 | $1.51 | $1.53 (1.32%) | $1.65 | $1.51 | 16.86 K | $32.79 M |
| 06/08/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.51 | 5.41 K | $32.36 M |
| 06/05/2026 | $1.52 | $1.57 (3.29%) | $1.75 | $1.52 | 8.30 K | $33.61 M |
| 06/04/2026 | $1.59 | $1.59 (0%) | $1.59 | $1.51 | 10.69 K | $34.07 M |
| 06/03/2026 | $1.51 | $1.54 (1.99%) | $1.54 | $1.51 | 2.91 K | $33.00 M |
| 06/02/2026 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.48 | 8.12 K | $32.79 M |
| 06/01/2026 | $1.47 | $1.47 (0%) | $1.55 | $1.47 | 11.30 K | $31.50 M |
| 05/29/2026 | $1.48 | $1.48 (0%) | $1.56 | $1.44 | 13.20 K | $31.71 M |
| 05/28/2026 | $1.44 | $1.45 (0.69%) | $1.48 | $1.44 | 6.82 K | $31.07 M |
| 05/27/2026 | $1.40 | $1.44 (2.86%) | $1.46 | $1.39 | 5.25 K | $30.86 M |
| 05/26/2026 | $1.39 | $1.43 (2.88%) | $1.46 | $1.38 | 17.25 K | $30.64 M |
| 05/22/2026 | $1.39 | $1.43 (2.88%) | $1.45 | $1.39 | 3.90 K | $30.64 M |
| 05/21/2026 | $1.35 | $1.39 (2.96%) | $1.47 | $1.32 | 11.00 K | $29.79 M |
| 05/20/2026 | $1.38 | $1.39 (0.72%) | $1.41 | $1.36 | 9.10 K | $29.79 M |
| 05/19/2026 | $1.37 | $1.41 (2.92%) | $1.52 | $1.33 | 10.25 K | $30.21 M |
| 05/18/2026 | $1.32 | $1.39 (5.3%) | $1.52 | $1.32 | 26.80 K | $29.79 M |
| 05/15/2026 | $1.38 | $1.38 (0%) | $1.41 | $1.34 | 26.70 K | $29.57 M |
| 05/14/2026 | $1.33 | $1.35 (1.5%) | $1.42 | $1.33 | 18.53 K | $28.93 M |
| 05/13/2026 | $1.28 | $1.33 (3.91%) | $1.35 | $1.27 | 24.80 K | $28.50 M |
| 05/12/2026 | $1.28 | $1.30 (1.56%) | $1.36 | $1.19 | 48.51 K | $27.86 M |
| 05/11/2026 | $1.45 | $1.31 (-9.66%) | $1.56 | $1.28 | 55.10 K | $28.07 M |
| 05/08/2026 | $1.52 | $1.46 (-3.95%) | $1.58 | $1.45 | 32.73 K | $31.29 M |
| 05/07/2026 | $1.52 | $1.54 (1.32%) | $1.68 | $1.48 | 34.00 K | $33.00 M |
| 05/06/2026 | $1.58 | $1.50 (-5.06%) | $1.66 | $1.50 | 49.30 K | $32.14 M |
| 05/05/2026 | $1.59 | $1.60 (0.63%) | $1.65 | $1.51 | 67.00 K | $34.29 M |
| 05/04/2026 | $1.61 | $1.57 (-2.48%) | $1.79 | $1.53 | 81.70 K | $33.64 M |
| 05/01/2026 | $1.63 | $1.66 (1.84%) | $1.75 | $1.63 | 139.53 K | $35.57 M |
| 04/30/2026 | $1.89 | $1.66 (-12.17%) | $2.13 | $1.65 | 1.13 M | $35.57 M |
| 04/29/2026 | $1.23 | $1.89 (53.66%) | $2.03 | $1.20 | 10.65 M | $40.50 M |
| 04/28/2026 | $1.10 | $1.13 (2.73%) | $1.35 | $1.00 | 361.52 K | $24.21 M |
| 04/27/2026 | $0.92 | $1.13 (22.83%) | $1.50 | $0.88 | 3.08 M | $24.21 M |
| 04/24/2026 | $1.00 | $0.91 (-8.99%) | $1.08 | $0.91 | 33.63 K | $19.50 M |
| 04/23/2026 | $0.94 | $0.91 (-3.19%) | $0.96 | $0.88 | 18.50 K | $19.50 M |
| 04/22/2026 | $0.90 | $0.90 (-0.89%) | $0.96 | $0.88 | 10.64 K | $19.18 M |
| 04/21/2026 | $0.91 | $0.93 (2.16%) | $1.00 | $0.88 | 6.81 K | $19.92 M |
| 04/20/2026 | $0.91 | $0.93 (2.2%) | $0.95 | $0.88 | 37.57 K | $19.93 M |
| 04/17/2026 | $0.93 | $0.94 (1.08%) | $1.15 | $0.88 | 27.72 K | $20.14 M |
| 04/16/2026 | $0.97 | $0.94 (-3.39%) | $0.97 | $0.88 | 25.41 K | $20.08 M |
| 04/15/2026 | $0.93 | $0.93 (0%) | $0.98 | $0.89 | 37.22 K | $19.93 M |
| 04/14/2026 | $1.11 | $0.94 (-15.32%) | $1.11 | $0.90 | 186.20 K | $20.14 M |
| 04/13/2026 | $1.40 | $1.11 (-20.71%) | $1.41 | $0.91 | 193.10 K | $23.79 M |
| 04/10/2026 | $1.49 | $1.45 (-2.68%) | $1.67 | $1.42 | 32.90 K | $31.07 M |
| 04/09/2026 | $1.45 | $1.51 (4.14%) | $1.56 | $1.45 | 12.20 K | $32.36 M |
| 04/08/2026 | $1.44 | $1.45 (0.69%) | $1.46 | $1.44 | 5.33 K | $31.07 M |
| 04/07/2026 | $1.40 | $1.45 (3.57%) | $1.55 | $1.36 | 3.40 K | $31.07 M |
| 04/06/2026 | $1.38 | $1.41 (2.17%) | $1.59 | $1.37 | 7.90 K | $30.21 M |
| 04/02/2026 | $1.37 | $1.40 (2.19%) | $1.49 | $1.37 | 6.70 K | $30.00 M |
| 04/01/2026 | $1.41 | $1.40 (-0.71%) | $1.57 | $1.33 | 27.34 K | $30.00 M |
| 03/31/2026 | $1.42 | $1.42 (0%) | $1.61 | $1.34 | 9.50 K | $30.43 M |
| 03/30/2026 | $1.39 | $1.43 (2.88%) | $1.51 | $1.32 | 4.12 K | $30.64 M |
| 03/27/2026 | $1.49 | $1.39 (-6.71%) | $1.56 | $1.39 | 13.38 K | $29.79 M |
| 03/26/2026 | $1.47 | $1.49 (1.36%) | $1.54 | $1.47 | 12.68 K | $31.93 M |
| 03/25/2026 | $1.52 | $1.57 (3.29%) | $1.57 | $1.27 | 24.85 K | $33.64 M |
| 03/24/2026 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.44 | 12.30 K | $32.14 M |
| 03/23/2026 | $1.60 | $1.58 (-1.25%) | $1.66 | $1.58 | 8.32 K | $33.86 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.
