Loading live market data…

Borealis Foods Inc.

NASDAQ:BRLS

$1 USD

$0.01 (1.52%)

Volume
160.36K
Average Volume
274K
Market Capitalization
$21.46M
P/E Ratio
-1.18
Dividend Yield
0.00%
Price Target
$
Year High
$5.02
Year Low
$0.60
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$0.09
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.99 $1.00 1.01% 171.18K
2026-07-13 $1.00 $0.96 -4.21% 6921
2026-07-10 $1.02 $1.03 0.98% 14400
2026-07-09 $1.06 $0.96 -9.60% 21438
2026-07-08 $1.08 $1.05 -2.78% 8928
2026-07-07 $1.09 $1.07 -1.83% 16200
2026-07-06 $1.27 $1.09 -14.17% 188.48K
2026-07-02 $1.59 $1.30 -18.24% 39884
2026-07-01 $1.55 $1.59 2.58% 5900
2026-06-30 $1.51 $1.55 2.65% 7879
2026-06-29 $1.47 $1.50 2.04% 3100
2026-06-26 $1.38 $1.50 8.70% 35746
2026-06-25 $1.34 $1.44 7.46% 8300
2026-06-24 $1.33 $1.36 2.26% 7935
2026-06-23 $1.30 $1.33 2.31% 2138
2026-06-22 $1.26 $1.31 3.97% 7843
2026-06-18 $1.33 $1.31 -1.50% 3700
2026-06-17 $1.14 $1.35 18.42% 29000
2026-06-16 $1.44 $1.16 -19.44% 33801
2026-06-15 $1.41 $1.41 0.00% 4938
2026-06-12 $1.40 $1.41 0.71% 5604
2026-06-11 $1.50 $1.39 -7.33% 2300
2026-06-10 $1.56 $1.51 -3.21% 1300
2026-06-09 $1.51 $1.53 1.32% 16856
2026-06-08 $1.55 $1.51 -2.58% 5414
2026-06-05 $1.52 $1.57 3.29% 8300
2026-06-04 $1.59 $1.59 0.00% 10688
2026-06-03 $1.51 $1.54 1.99% 2908
2026-06-02 $1.59 $1.53 -3.77% 8117
2026-06-01 $1.47 $1.47 0.00% 11302
2026-05-29 $1.48 $1.48 0.00% 13200
2026-05-28 $1.44 $1.45 0.69% 6820
2026-05-27 $1.40 $1.44 2.86% 5246
2026-05-26 $1.39 $1.43 2.88% 17246
2026-05-22 $1.39 $1.43 2.88% 3900
2026-05-21 $1.35 $1.39 2.96% 11000
2026-05-20 $1.38 $1.39 0.72% 9100
2026-05-19 $1.37 $1.41 2.92% 10247
2026-05-18 $1.32 $1.39 5.30% 26801
2026-05-15 $1.38 $1.38 0.00% 26701
2026-05-14 $1.33 $1.35 1.50% 18529
2026-05-13 $1.28 $1.33 3.91% 24800
2026-05-12 $1.28 $1.30 1.56% 48511
2026-05-11 $1.45 $1.31 -9.66% 55100
2026-05-08 $1.52 $1.46 -3.95% 32727
2026-05-07 $1.52 $1.54 1.32% 34000
2026-05-06 $1.58 $1.50 -5.06% 49300
2026-05-05 $1.59 $1.60 0.63% 67000
2026-05-04 $1.61 $1.57 -2.48% 81700
2026-05-01 $1.63 $1.66 1.84% 139.53K
2026-04-30 $1.89 $1.66 -12.17% 1.13M
2026-04-29 $1.23 $1.89 53.66% 10.65M
2026-04-28 $1.10 $1.13 2.73% 361.52K
2026-04-27 $0.92 $1.13 22.83% 3.08M
2026-04-24 $1.00 $0.91 -8.99% 33631
2026-04-23 $0.94 $0.91 -3.19% 18500
2026-04-22 $0.90 $0.90 -0.89% 10643
2026-04-21 $0.91 $0.93 2.16% 6814
2026-04-20 $0.91 $0.93 2.20% 37568
2026-04-17 $0.93 $0.94 1.08% 27718
2026-04-16 $0.97 $0.94 -3.39% 25406
2026-04-15 $0.93 $0.93 0.00% 37223
2026-04-14 $1.11 $0.94 -15.32% 186.2K
2026-04-13 $1.40 $1.11 -20.71% 193.1K
2026-04-10 $1.49 $1.45 -2.68% 32900
2026-04-09 $1.45 $1.51 4.14% 12200
2026-04-08 $1.44 $1.45 0.69% 5328
2026-04-07 $1.40 $1.45 3.57% 3400
2026-04-06 $1.38 $1.41 2.17% 7900
2026-04-02 $1.37 $1.40 2.19% 6700
2026-04-01 $1.41 $1.40 -0.71% 27344
2026-03-31 $1.42 $1.42 0.00% 9504
2026-03-30 $1.39 $1.43 2.88% 4118
2026-03-27 $1.49 $1.39 -6.71% 13377
2026-03-26 $1.47 $1.49 1.36% 12684
2026-03-25 $1.52 $1.57 3.29% 24846
2026-03-24 $1.59 $1.50 -5.66% 12300
2026-03-23 $1.60 $1.58 -1.25% 8321
2026-03-20 $1.67 $1.60 -4.19% 7500
2026-03-19 $1.58 $1.60 1.27% 10335
2026-03-18 $1.64 $1.60 -2.44% 4700
2026-03-17 $1.61 $1.67 3.73% 32244
2026-03-16 $1.62 $1.59 -1.85% 18600
2026-03-13 $1.65 $1.62 -1.82% 22337
2026-03-12 $1.74 $1.68 -3.45% 46217
2026-03-11 $1.67 $1.67 0.00% 7031
2026-03-10 $1.63 $1.68 3.07% 12300
2026-03-09 $1.69 $1.65 -2.37% 14105
2026-03-06 $1.75 $1.69 -3.43% 9900
2026-03-05 $1.60 $1.75 9.37% 24000