5 DAY PERFORMANCE
+41.18%
1 MONTH PERFORMANCE
+28.57%
3 MONTH PERFORMANCE
+7.40%
6 MONTH PERFORMANCE
-18.18%
YEAR-TO-DATE PERFORMANCE
+16.53%
1 YEAR PERFORMANCE
+9.62%
Borealis Foods Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.08 | $0.07 (-13.33%) | $0.08 | $0.07 | 3.00 K | $39.60 B |
| 11/28/2025 | $0.06 | $0.06 (6.43%) | $0.06 | $0.06 | 15.95 K | $39.39 B |
| 11/24/2025 | $0.06 | $0.06 (-4.46%) | $0.06 | $0.06 | 35.26 K | $38.96 B |
| 11/20/2025 | $0.08 | $0.06 (-15.71%) | $0.08 | $0.06 | 20.36 K | $44.74 B |
| 11/19/2025 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 15.73 K | $63.79 B |
| 11/18/2025 | $0.07 | $0.07 (5.22%) | $0.07 | $0.05 | 457.42 K | $66.15 B |
| 11/17/2025 | $0.07 | $0.07 (0.3%) | $0.07 | $0.07 | 2.45 K | $70.00 B |
| 11/13/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 120 | $74.50 B |
| 11/12/2025 | $0.08 | $0.08 (1.33%) | $0.08 | $0.07 | 15.99 K | $76.42 B |
| 11/10/2025 | $0.07 | $0.08 (7.14%) | $0.08 | $0.07 | 7.65 K | $76.64 B |
| 11/07/2025 | $0.08 | $0.07 (-13.47%) | $0.08 | $0.07 | 336 | $77.71 B |
| 11/06/2025 | $0.08 | $0.08 (7.87%) | $0.08 | $0.08 | 11.74 K | $78.14 B |
| 11/05/2025 | $0.08 | $0.08 (-5.1%) | $0.08 | $0.08 | 6.17 K | $78.35 B |
| 11/04/2025 | $0.08 | $0.07 (-8.63%) | $0.08 | $0.07 | 4.04 K | $77.92 B |
| 11/03/2025 | $0.08 | $0.09 (4.94%) | $0.09 | $0.08 | 1.29 K | $80.28 B |
| 10/31/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 4.41 K | $81.13 B |
| 10/29/2025 | $0.07 | $0.07 (2.96%) | $0.07 | $0.07 | 21.68 K | $75.35 B |
| 10/28/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 102 | $70.00 B |
| 10/27/2025 | $0.09 | $0.07 (-22.03%) | $0.10 | $0.07 | 50.83 K | $70.86 B |
| 10/24/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 5 | $72.57 B |
| 10/23/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 88 | $73.21 B |
| 10/22/2025 | $0.08 | $0.09 (14.91%) | $0.09 | $0.07 | 14.01 K | $70.64 B |
| 10/21/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 501 | $71.29 B |
| 10/20/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 7.10 K | $69.57 B |
| 10/16/2025 | $0.08 | $0.08 (6.24%) | $0.08 | $0.08 | 15.72 K | $71.29 B |
| 10/15/2025 | $0.08 | $0.08 (0.13%) | $0.09 | $0.08 | 175.90 K | $72.14 B |
| 10/14/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 74.70 K | $65.29 B |
| 10/13/2025 | $0.08 | $0.07 (-10.42%) | $0.08 | $0.07 | 77.73 K | $62.51 B |
| 10/10/2025 | $0.08 | $0.08 (-0.38%) | $0.08 | $0.08 | 7.90 K | $63.15 B |
| 10/09/2025 | $0.08 | $0.08 (-4.82%) | $0.08 | $0.08 | 10.96 K | $65.72 B |
| 10/07/2025 | $0.09 | $0.09 (0.99%) | $0.09 | $0.09 | 907 | $85.20 B |
| 10/06/2025 | $0.09 | $0.08 (-7.68%) | $0.09 | $0.08 | 6.66 K | $83.92 B |
| 10/03/2025 | $0.09 | $0.09 (1.27%) | $0.09 | $0.08 | 15.08 K | $82.20 B |
| 10/02/2025 | $0.07 | $0.09 (22.64%) | $0.09 | $0.07 | 677.43 K | $85.84 B |
| 09/30/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1.00 K | $57.59 B |
| 09/29/2025 | $0.08 | $0.07 (-7.5%) | $0.08 | $0.07 | 6.46 K | $50.95 B |
| 09/26/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 364 | $49.45 B |
| 09/25/2025 | $0.08 | $0.08 (-6.25%) | $0.08 | $0.07 | 12.92 K | $50.74 B |
| 09/24/2025 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 30.09 K | $48.38 B |
| 09/23/2025 | $0.07 | $0.07 (-5.14%) | $0.07 | $0.07 | 11.87 K | $41.74 B |
| 09/22/2025 | $0.08 | $0.07 (-7.63%) | $0.08 | $0.07 | 10.68 K | $54.80 B |
| 09/19/2025 | $0.07 | $0.07 (4.97%) | $0.07 | $0.07 | 853 | $58.66 B |
| 09/17/2025 | $0.08 | $0.07 (-4.71%) | $0.08 | $0.07 | 675 | $58.66 B |
| 09/15/2025 | $0.08 | $0.07 (-7.51%) | $0.08 | $0.07 | 200 | $56.30 B |
| 09/08/2025 | $0.08 | $0.08 (4.85%) | $0.08 | $0.07 | 4.10 K | $53.30 B |
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.
