5 DAY PERFORMANCE
+111.54%
1 MONTH PERFORMANCE
+54.21%
3 MONTH PERFORMANCE
+7.14%
6 MONTH PERFORMANCE
+152.68%
YEAR-TO-DATE PERFORMANCE
-17.50%
1 YEAR PERFORMANCE
-41.28%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
