BRLS
Borealis Foods-A (BRLS)
NASDAQ
$1.54-$0.005 (-0.32%)
Price as of Jun 03, 2026 4:00 PM EDT
  • $31.8M
    Market Cap
  • -57.76%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -1.91%
    Low Price$1.30
    High Price$1.60
  • 3 Months
    -12.00%
    Low Price$0.90
    High Price$1.89
  • 1 Year
    -57.76%
    Low Price$0.65
    High Price$6.05
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.51
1.54
1.51
1.54
+0.65%
2,908
06/02/2026
1.59
1.59
1.48
1.53
+4.08%
8,117
06/01/2026
1.47
1.55
1.47
1.47
-0.68%
11,302
05/29/2026
1.48
1.56
1.44
1.48
+2.07%
13,157
05/28/2026
1.44
1.48
1.44
1.45
+0.69%
6,820
05/27/2026
1.40
1.46
1.39
1.44
+1.05%
5,247
05/26/2026
1.39
1.46
1.38
1.43
-0.35%
17,246
05/22/2026
1.39
1.45
1.39
1.43
+2.88%
3,853
05/21/2026
1.35
1.47
1.32
1.39
0.00%
10,955
05/20/2026
1.38
1.41
1.36
1.39
-1.42%
9,097
05/19/2026
1.37
1.52
1.33
1.41
+1.44%
10,247
05/18/2026
1.32
1.52
1.32
1.39
+0.72%
26,801
05/15/2026
1.38
1.41
1.34
1.38
+2.22%
26,701
05/14/2026
1.33
1.42
1.33
1.35
+1.50%
18,529
05/13/2026
1.28
1.35
1.27
1.33
+2.31%
24,772
05/12/2026
1.28
1.36
1.19
1.30
-0.76%
48,511
05/11/2026
1.45
1.56
1.28
1.31
-10.27%
55,057
05/08/2026
1.52
1.58
1.45
1.46
-5.19%
32,727
05/07/2026
1.52
1.68
1.48
1.54
+2.67%
33,970
05/06/2026
1.58
1.66
1.50
1.50
-6.25%
49,271
05/05/2026
1.59
1.65
1.51
1.60
+1.91%
66,984
05/04/2026
1.61
1.79
1.53
1.57
-5.42%
81,694
05/01/2026
1.63
1.75
1.63
1.66
0.00%
139,528
04/30/2026
1.89
2.13
1.65
1.66
-12.17%
1,125,756
04/29/2026
1.23
2.03
1.20
1.89
+67.26%
10,586,377
04/28/2026
1.10
1.35
1.00
1.13
0.00%
361,517
04/27/2026
0.92
1.50
0.88
1.13
+24.16%
3,083,808
04/24/2026
1.00
1.08
0.91
0.91
+0.01%
33,631
04/23/2026
0.94
0.96
0.88
0.91
+1.68%
18,478
04/22/2026
0.90
0.96
0.88
0.90
-3.73%
10,643
04/21/2026
0.91
1.00
0.88
0.93
-0.03%
6,814
04/20/2026
0.91
0.95
0.88
0.93
-1.06%
37,568
04/17/2026
0.93
1.15
0.88
0.94
+0.31%
27,718
04/16/2026
0.97
0.97
0.88
0.94
+0.76%
25,406
04/15/2026
0.93
0.98
0.89
0.93
-1.06%
37,223
04/14/2026
1.11
1.11
0.90
0.94
-15.32%
186,187
04/13/2026
1.40
1.41
0.91
1.11
-23.45%
193,097
04/10/2026
1.49
1.67
1.42
1.45
-3.97%
32,885
04/09/2026
1.45
1.56
1.45
1.51
+4.14%
12,160
04/08/2026
1.44
1.46
1.44
1.45
0.00%
5,328
04/07/2026
1.40
1.55
1.36
1.45
+2.84%
3,386
04/06/2026
1.38
1.59
1.37
1.41
+0.71%
7,882
04/02/2026
1.37
1.49
1.37
1.40
0.00%
6,697
04/01/2026
1.41
1.57
1.33
1.40
-1.41%
27,344
03/31/2026
1.42
1.61
1.34
1.42
-0.70%
9,504
03/30/2026
1.39
1.51
1.32
1.43
+2.88%
4,118
03/27/2026
1.49
1.56
1.39
1.39
-6.71%
13,377
03/26/2026
1.47
1.54
1.47
1.49
-5.10%
12,684
03/25/2026
1.52
1.57
1.27
1.57
+4.67%
24,846
03/24/2026
1.59
1.59
1.44
1.50
-5.06%
12,267
03/23/2026
1.60
1.66
1.58
1.58
-1.25%
8,321
03/20/2026
1.67
1.67
1.59
1.60
0.00%
7,461
03/19/2026
1.58
1.76
1.58
1.60
0.00%
10,335
03/18/2026
1.64
1.66
1.60
1.60
-4.19%
4,687
03/17/2026
1.61
1.80
1.61
1.67
+5.03%
32,244
03/16/2026
1.62
1.71
1.58
1.59
-1.85%
18,587
03/13/2026
1.65
1.68
1.61
1.62
-3.57%
22,337
03/12/2026
1.74
1.85
1.61
1.68
+0.60%
46,217
03/11/2026
1.67
1.74
1.65
1.67
-0.60%
7,031
03/10/2026
1.63
1.72
1.63
1.68
+1.82%
12,250
03/09/2026
1.69
1.70
1.61
1.65
-2.37%
14,105
03/06/2026
1.75
1.75
1.68
1.69
-3.43%
9,864
03/05/2026
1.60
1.79
1.60
1.75
+6.71%
23,978
03/04/2026
1.60
1.66
1.52
1.64
+1.23%
30,673
03/03/2026
1.63
1.66
1.51
1.62
-4.71%
19,166
03/02/2026
1.65
1.70
1.58
1.70
+3.03%
25,010
02/27/2026
1.57
1.75
1.55
1.65
+6.45%
41,020
02/26/2026
1.65
1.74
1.54
1.55
-4.32%
80,395
02/25/2026
1.81
1.86
1.55
1.62
-13.37%
117,556
02/24/2026
1.60
2.05
1.60
1.87
+19.11%
202,974
02/23/2026
1.58
1.78
1.55
1.57
-1.87%
246,150
02/20/2026
1.30
1.68
1.30
1.60
+19.40%
230,900
02/19/2026
1.35
1.40
1.31
1.34
-0.74%
103,972
02/18/2026
1.41
1.46
1.19
1.35
+1.50%
170,021
02/17/2026
1.60
1.61
1.27
1.33
-17.90%
353,419
02/13/2026
1.62
1.72
1.50
1.62
+8.00%
243,024
02/12/2026
1.60
1.64
1.45
1.50
-2.60%
404,470
02/11/2026
1.98
2.09
1.46
1.54
-18.95%
1,449,551
02/10/2026
1.37
1.90
1.26
1.90
+24.18%
5,428,467
02/09/2026
0.80
1.87
0.68
1.53
+134.30%
79,191,938
02/06/2026
0.85
0.89
0.60
0.65
-23.25%
97,424
02/05/2026
0.83
0.92
0.80
0.85
-6.29%
41,045
02/04/2026
0.94
0.95
0.81
0.91
+0.88%
23,549
02/03/2026
0.96
0.98
0.90
0.90
-9.67%
6,800
02/02/2026
0.93
1.01
0.93
1.00
+4.72%
12,978
01/30/2026
0.96
1.09
0.90
0.95
-1.50%
22,749
01/29/2026
1.05
1.08
0.94
0.97
-4.36%
14,517
01/28/2026
1.10
1.10
0.94
1.01
-8.18%
16,857
01/27/2026
0.95
1.10
0.91
1.10
+13.40%
32,097
01/26/2026
0.97
1.04
0.95
0.97
-0.56%
19,887
01/23/2026
1.11
1.14
0.96
0.98
-12.90%
97,464
01/22/2026
1.20
1.30
1.10
1.12
-5.08%
205,471
01/21/2026
1.12
1.38
1.00
1.18
+20.42%
1,172,875
01/20/2026
1.01
1.17
0.91
0.98
-5.79%
64,295
01/16/2026
1.13
1.13
1.01
1.04
-5.41%
47,388
01/15/2026
1.24
1.24
1.05
1.10
-6.81%
127,917
01/14/2026
1.39
1.39
1.09
1.18
-13.24%
115,526
01/13/2026
1.50
1.51
1.30
1.36
-4.23%
11,166
01/12/2026
1.65
1.78
1.40
1.42
-12.35%
40,165
01/09/2026
1.60
1.77
1.60
1.62
+1.89%
6,973