5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+17.02%
3 MONTH PERFORMANCE
+152.68%
6 MONTH PERFORMANCE
-54.79%
YEAR-TO-DATE PERFORMANCE
-17.50%
1 YEAR PERFORMANCE
-71.75%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.58 | $1.50 (-5.06%) | $1.66 | $1.50 | 44.89 K | $32.33 M |
| 05/05/2026 | $1.59 | $1.60 (0.63%) | $1.65 | $1.51 | 66.98 K | $34.25 M |
| 05/04/2026 | $1.61 | $1.57 (-2.48%) | $1.79 | $1.53 | 81.70 K | $33.61 M |
| 05/01/2026 | $1.63 | $1.66 (1.84%) | $1.75 | $1.63 | 139.53 K | $35.54 M |
| 04/30/2026 | $1.89 | $1.66 (-12.17%) | $2.13 | $1.65 | 1.13 M | $35.54 M |
| 04/29/2026 | $1.23 | $1.89 (53.66%) | $2.03 | $1.20 | 10.65 M | $40.46 M |
| 04/28/2026 | $1.10 | $1.13 (2.73%) | $1.35 | $1.00 | 361.52 K | $24.19 M |
| 04/27/2026 | $0.92 | $1.13 (22.83%) | $1.50 | $0.88 | 3.08 M | $24.19 M |
| 04/24/2026 | $1.00 | $0.91 (-8.99%) | $1.08 | $0.91 | 33.63 K | $19.48 M |
| 04/23/2026 | $0.94 | $0.91 (-3.19%) | $0.96 | $0.88 | 18.50 K | $19.48 M |
| 04/22/2026 | $0.90 | $0.90 (-0.89%) | $0.96 | $0.88 | 10.64 K | $19.16 M |
| 04/21/2026 | $0.91 | $0.93 (2.16%) | $1.00 | $0.88 | 6.81 K | $19.90 M |
| 04/20/2026 | $0.91 | $0.93 (2.2%) | $0.95 | $0.88 | 37.57 K | $19.91 M |
| 04/17/2026 | $0.93 | $0.94 (1.08%) | $1.15 | $0.88 | 27.72 K | $20.12 M |
| 04/16/2026 | $0.97 | $0.94 (-3.39%) | $0.97 | $0.88 | 25.41 K | $20.06 M |
| 04/15/2026 | $0.93 | $0.93 (0%) | $0.98 | $0.89 | 37.22 K | $19.91 M |
| 04/14/2026 | $1.11 | $0.94 (-15.32%) | $1.11 | $0.90 | 186.20 K | $20.12 M |
| 04/13/2026 | $1.40 | $1.11 (-20.71%) | $1.41 | $0.91 | 193.10 K | $23.76 M |
| 04/10/2026 | $1.49 | $1.45 (-2.68%) | $1.67 | $1.42 | 32.90 K | $31.04 M |
| 04/09/2026 | $1.45 | $1.51 (4.14%) | $1.56 | $1.45 | 12.20 K | $32.33 M |
| 04/08/2026 | $1.44 | $1.45 (0.69%) | $1.46 | $1.44 | 5.33 K | $31.04 M |
| 04/07/2026 | $1.40 | $1.45 (3.57%) | $1.55 | $1.36 | 3.40 K | $31.04 M |
| 04/06/2026 | $1.38 | $1.41 (2.17%) | $1.59 | $1.37 | 7.90 K | $30.18 M |
| 04/02/2026 | $1.37 | $1.40 (2.19%) | $1.49 | $1.37 | 6.70 K | $29.97 M |
| 04/01/2026 | $1.41 | $1.40 (-0.71%) | $1.57 | $1.33 | 27.34 K | $29.97 M |
| 03/31/2026 | $1.42 | $1.42 (0%) | $1.61 | $1.34 | 9.50 K | $30.40 M |
| 03/30/2026 | $1.39 | $1.43 (2.88%) | $1.51 | $1.32 | 4.12 K | $30.61 M |
| 03/27/2026 | $1.49 | $1.39 (-6.71%) | $1.56 | $1.39 | 13.38 K | $29.76 M |
| 03/26/2026 | $1.47 | $1.49 (1.36%) | $1.54 | $1.47 | 12.68 K | $31.90 M |
| 03/25/2026 | $1.52 | $1.57 (3.29%) | $1.57 | $1.27 | 24.85 K | $33.61 M |
| 03/24/2026 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.44 | 12.30 K | $32.11 M |
| 03/23/2026 | $1.60 | $1.58 (-1.25%) | $1.66 | $1.58 | 8.32 K | $33.82 M |
| 03/20/2026 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.59 | 7.50 K | $34.25 M |
| 03/19/2026 | $1.58 | $1.60 (1.27%) | $1.76 | $1.58 | 10.34 K | $34.25 M |
| 03/18/2026 | $1.64 | $1.60 (-2.44%) | $1.66 | $1.60 | 4.70 K | $34.25 M |
| 03/17/2026 | $1.61 | $1.67 (3.73%) | $1.80 | $1.61 | 32.24 K | $35.75 M |
| 03/16/2026 | $1.62 | $1.59 (-1.85%) | $1.71 | $1.58 | 18.60 K | $34.04 M |
| 03/13/2026 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.61 | 22.34 K | $34.68 M |
| 03/12/2026 | $1.74 | $1.68 (-3.45%) | $1.85 | $1.61 | 46.22 K | $35.96 M |
| 03/11/2026 | $1.67 | $1.67 (0%) | $1.74 | $1.65 | 7.03 K | $35.75 M |
| 03/10/2026 | $1.63 | $1.68 (3.07%) | $1.72 | $1.63 | 12.30 K | $35.96 M |
| 03/09/2026 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.61 | 14.11 K | $35.32 M |
| 03/06/2026 | $1.75 | $1.69 (-3.43%) | $1.75 | $1.68 | 9.90 K | $36.18 M |
| 03/05/2026 | $1.60 | $1.75 (9.37%) | $1.79 | $1.60 | 24.00 K | $37.46 M |
| 03/04/2026 | $1.60 | $1.64 (2.5%) | $1.66 | $1.52 | 30.70 K | $35.11 M |
| 03/03/2026 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.51 | 19.17 K | $34.68 M |
| 03/02/2026 | $1.65 | $1.70 (3.03%) | $1.70 | $1.58 | 25.01 K | $36.39 M |
| 02/27/2026 | $1.57 | $1.65 (5.1%) | $1.75 | $1.55 | 41.02 K | $35.32 M |
| 02/26/2026 | $1.65 | $1.55 (-6.06%) | $1.74 | $1.54 | 80.40 K | $33.18 M |
| 02/25/2026 | $1.81 | $1.62 (-10.5%) | $1.86 | $1.55 | 117.56 K | $34.68 M |
| 02/24/2026 | $1.60 | $1.87 (16.88%) | $2.05 | $1.60 | 202.97 K | $40.03 M |
| 02/23/2026 | $1.58 | $1.57 (-0.63%) | $1.78 | $1.55 | 246.15 K | $33.61 M |
| 02/20/2026 | $1.30 | $1.60 (23.08%) | $1.68 | $1.30 | 230.90 K | $34.25 M |
| 02/19/2026 | $1.35 | $1.34 (-0.74%) | $1.40 | $1.31 | 104.00 K | $28.69 M |
| 02/18/2026 | $1.41 | $1.35 (-4.26%) | $1.46 | $1.19 | 170.02 K | $28.90 M |
| 02/17/2026 | $1.60 | $1.33 (-16.87%) | $1.61 | $1.26 | 353.42 K | $28.47 M |
| 02/13/2026 | $1.62 | $1.62 (0%) | $1.72 | $1.50 | 243.02 K | $34.68 M |
| 02/12/2026 | $1.60 | $1.50 (-6.25%) | $1.64 | $1.45 | 404.50 K | $32.11 M |
| 02/11/2026 | $1.98 | $1.54 (-22.22%) | $2.09 | $1.46 | 1.45 M | $32.97 M |
| 02/10/2026 | $1.37 | $1.90 (38.69%) | $1.90 | $1.26 | 5.43 M | $40.67 M |
| 02/09/2026 | $0.80 | $1.53 (91.25%) | $1.87 | $0.68 | 79.19 M | $32.75 M |
| 02/06/2026 | $0.85 | $0.65 (-23.27%) | $0.89 | $0.60 | 97.42 K | $13.98 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.
