BRLS
Borealis Foods-A (BRLS)
NASDAQ
$0.94-$0.02 (-1.98%)
Price as of Nov 13, 2026 7:55 PM EST
  • $24.5M
    Market Cap
  • -70.00%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -15.04%
    Low Price$0.91
    High Price$1.17
  • 3 Months
    +20.00%
    Low Price$0.87
    High Price$1.85
  • 1 Year
    -70.00%
    Low Price$0.65
    High Price$3.27
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
0.90
1.00
0.90
0.96
+1.05%
6,336
11/12/2026
0.98
0.98
0.93
0.95
-7.77%
3,797
11/11/2026
1.00
1.03
1.00
1.03
+8.42%
1,457
11/10/2026
0.96
0.96
0.95
0.95
-5.00%
2,078
11/09/2026
1.10
1.11
0.97
1.00
+10.38%
10,006
11/06/2026
1.11
1.11
0.91
0.91
-19.11%
37,231
11/05/2026
1.10
1.14
1.10
1.12
-2.61%
2,993
11/04/2026
1.10
1.15
1.10
1.15
+3.60%
1,176
11/03/2026
1.12
1.12
1.11
1.11
-4.72%
1,195
11/02/2026
1.10
1.17
1.10
1.17
+2.19%
2,566
10/30/2026
1.05
1.14
1.05
1.14
+4.59%
4,842
10/29/2026
1.12
1.19
1.03
1.09
+1.87%
5,266
10/28/2026
1.15
1.15
1.03
1.07
-4.04%
1,098
10/27/2026
1.11
1.17
1.01
1.12
-1.33%
9,271
10/26/2026
1.24
1.24
1.00
1.13
+15.31%
7,501
10/23/2026
1.00
1.01
0.98
0.98
-5.77%
3,672
10/22/2026
1.18
1.18
1.01
1.04
-11.11%
8,212
10/21/2026
0.92
1.17
0.92
1.17
+27.17%
8,065
10/20/2026
1.00
1.00
0.91
0.92
-13.21%
1,731
10/19/2026
1.09
1.09
1.01
1.06
+0.95%
6,375
10/16/2026
1.06
1.06
1.05
1.05
-3.67%
1,066
10/14/2026
1.11
1.11
0.98
1.09
-3.54%
5,904
10/13/2026
0.96
1.33
0.96
1.13
+23.36%
42,905
10/12/2026
1.04
1.04
0.92
0.92
-4.58%
6,227
10/09/2026
1.01
1.01
0.96
0.96
-0.05%
4,096
10/08/2026
1.20
1.45
0.91
0.96
-19.29%
73,848
10/07/2026
1.18
1.19
1.12
1.19
-3.25%
2,291
10/06/2026
1.23
1.25
1.23
1.23
+1.23%
1,380
10/05/2026
1.30
1.35
1.10
1.22
+0.41%
2,675
10/02/2026
1.20
1.25
1.19
1.21
-6.20%
5,764
09/30/2026
1.23
1.37
1.23
1.29
-0.77%
7,921
09/29/2026
1.12
1.32
1.12
1.30
+1.56%
20,262
09/28/2026
1.31
1.35
1.28
1.28
-7.91%
2,435
09/25/2026
1.34
1.39
1.30
1.39
+3.72%
1,760
09/24/2026
1.34
1.34
1.34
1.34
+3.09%
365
09/23/2026
1.31
1.35
1.28
1.30
-0.76%
3,471
09/22/2026
1.33
1.34
1.30
1.31
+0.77%
4,084
09/21/2026
1.32
1.34
1.26
1.30
-5.11%
2,508
09/18/2026
1.25
1.39
1.24
1.37
-1.44%
4,796
09/17/2026
1.30
1.39
1.30
1.39
+3.73%
3,911
09/16/2026
1.37
1.37
1.30
1.34
0.00%
9,631
09/15/2026
1.36
1.43
1.29
1.34
-4.29%
4,799
09/14/2026
1.34
1.41
1.31
1.40
0.00%
9,520
09/11/2026
1.37
1.45
1.37
1.40
-2.10%
3,629
09/10/2026
1.36
1.43
1.29
1.43
+3.62%
10,159
09/09/2026
1.25
1.38
1.25
1.38
+2.99%
19,816
09/08/2026
1.28
1.36
1.21
1.34
+2.29%
46,770
09/04/2026
1.20
1.40
1.20
1.31
+8.26%
50,875
09/03/2026
1.14
1.21
1.12
1.21
+3.42%
62,230
09/02/2026
1.10
1.19
1.05
1.17
+2.63%
45,768
09/01/2026
1.15
1.20
1.08
1.14
-3.39%
22,895
08/31/2026
1.07
1.20
1.02
1.18
+11.32%
47,083
08/28/2026
1.13
1.16
1.05
1.06
-4.50%
40,002
08/27/2026
1.30
1.35
1.10
1.11
-11.20%
102,662
08/26/2026
1.24
1.69
1.11
1.25
-2.34%
1,874,262
08/25/2026
1.68
1.80
1.26
1.28
-27.27%
181,486
08/24/2026
1.84
2.23
1.75
1.76
-4.86%
512,860
08/21/2026
1.62
1.90
1.50
1.85
+5.71%
953,645
08/20/2026
0.83
2.42
0.80
1.75
+91.89%
47,004,660
08/19/2026
0.81
0.91
0.81
0.91
+2.48%
4,234
08/18/2026
0.91
0.91
0.83
0.89
+2.05%
2,931
08/17/2026
0.87
0.88
0.80
0.87
+1.87%
5,932
08/14/2026
0.80
0.87
0.78
0.86
+7.00%
5,849
08/13/2026
0.80
0.80
0.80
0.80
-4.87%
3,086
08/12/2026
0.82
0.91
0.82
0.84
-4.34%
2,790
08/11/2026
0.85
0.91
0.82
0.88
-0.96%
5,426
08/10/2026
0.85
0.95
0.81
0.89
-3.51%
11,720
08/07/2026
0.93
0.93
0.80
0.92
+12.06%
3,538
08/06/2026
0.85
0.85
0.80
0.82
-5.86%
3,959
08/05/2026
0.94
0.98
0.86
0.87
-4.95%
3,755
08/04/2026
0.95
0.98
0.80
0.92
-3.92%
13,691
08/03/2026
0.88
0.99
0.84
0.95
+22.42%
28,448
07/31/2026
0.74
0.79
0.74
0.78
-6.70%
6,053
07/30/2026
0.78
0.88
0.70
0.84
+8.57%
19,657
07/29/2026
0.78
0.82
0.71
0.77
-6.10%
261,685
07/28/2026
0.86
0.96
0.81
0.82
-10.38%
7,832
07/27/2026
0.93
0.94
0.78
0.92
-2.14%
15,344
07/24/2026
0.89
1.07
0.83
0.94
+8.08%
33,368
07/23/2026
0.85
0.88
0.82
0.87
+0.83%
6,987
07/22/2026
0.90
0.91
0.82
0.86
-3.40%
11,343
07/21/2026
0.85
0.89
0.78
0.89
+7.01%
6,115
07/20/2026
0.85
0.85
0.79
0.83
-2.36%
11,268
07/17/2026
0.87
0.89
0.85
0.85
+0.01%
6,036
07/16/2026
0.91
0.92
0.85
0.85
-5.95%
11,778
07/15/2026
0.98
1.08
0.72
0.90
-9.62%
164,684
07/14/2026
0.99
1.24
0.97
1.00
+4.40%
171,160
07/13/2026
1.00
1.03
0.96
0.96
-7.00%
6,914
07/10/2026
1.02
1.03
0.97
1.03
+7.49%
14,373
07/09/2026
1.06
1.09
0.96
0.96
-8.74%
21,438
07/08/2026
1.08
1.15
1.03
1.05
-1.87%
8,928
07/07/2026
1.09
1.16
1.05
1.07
-1.71%
16,185
07/06/2026
1.27
1.27
1.01
1.09
-16.26%
188,480
07/02/2026
1.59
1.59
1.30
1.30
-18.24%
39,884
07/01/2026
1.55
1.59
1.55
1.59
+2.58%
5,872
06/30/2026
1.51
1.60
1.50
1.55
+3.33%
7,879
06/30/2026
-$0.16 Earnings
06/29/2026
1.47
1.50
1.47
1.50
0.00%
3,055
06/26/2026
1.38
1.58
1.38
1.50
+4.17%
35,746
06/25/2026
1.34
1.45
1.33
1.44
+5.88%
8,252
06/24/2026
1.33
1.37
1.33
1.36
+2.64%
7,935