Want to see BRLS full AI Analyst Report?
Borealis Foods (BRLS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | +4.59% | 4,825 | 0.01 |
| Oct 29, 2026 | 1.12 | 1.19 | 1.03 | 1.09 | 1.09 | +1.87% | 5,265 | 0.01 |
| Oct 28, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -4.04% | 1,098 | 0.00 |
| Oct 27, 2026 | 1.11 | 1.17 | 1.01 | 1.12 | 1.12 | -1.33% | 9,260 | 0.01 |
| Oct 26, 2026 | 1.24 | 1.24 | 1.00 | 1.13 | 1.13 | +15.31% | 7,358 | 0.01 |
| Oct 23, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -5.77% | 3,672 | 0.00 |
| Oct 22, 2026 | 1.18 | 1.18 | 1.01 | 1.04 | 1.04 | -11.11% | 8,212 | 0.01 |
| Oct 21, 2026 | 0.92 | 1.17 | 0.92 | 1.17 | 1.17 | +27.17% | 8,065 | 0.01 |
| Oct 20, 2026 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -13.21% | 1,731 | 0.00 |
| Oct 19, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | +0.95% | 6,025 | 0.01 |
| Oct 16, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | +0.48% | 992 | 0.00 |
| Oct 15, 2026 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | -4.13% | 0 | 0.00 |
| Oct 14, 2026 | 1.11 | 1.11 | 0.98 | 1.09 | 1.09 | -3.54% | 5,904 | 0.01 |
| Oct 13, 2026 | 0.96 | 1.33 | 0.96 | 1.13 | 1.13 | +23.36% | 42,905 | 0.05 |
| Oct 12, 2026 | 1.04 | 1.04 | 0.92 | 0.92 | 0.92 | -4.58% | 6,227 | 0.01 |
| Oct 09, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | +0.00% | 4,096 | 0.01 |
| Oct 08, 2026 | 1.20 | 1.45 | 0.91 | 0.96 | 0.96 | -19.33% | 73,848 | 0.09 |
| Oct 07, 2026 | 1.18 | 1.19 | 1.12 | 1.19 | 1.19 | -3.25% | 2,291 | 0.00 |
| Oct 06, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | +1.23% | 1,380 | 0.00 |
| Oct 05, 2026 | 1.30 | 1.35 | 1.10 | 1.22 | 1.22 | +0.41% | 2,674 | 0.00 |
| Oct 02, 2026 | 1.20 | 1.25 | 1.19 | 1.21 | 1.21 | -11.03% | 5,764 | 0.01 |
| Oct 01, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | +5.43% | 0 | 0.00 |
| Sep 30, 2026 | 1.23 | 1.37 | 1.23 | 1.29 | 1.29 | -0.77% | 7,921 | 0.01 |
| Sep 29, 2026 | 1.12 | 1.32 | 1.12 | 1.30 | 1.30 | +1.56% | 20,262 | 0.03 |
| Sep 28, 2026 | 1.31 | 1.35 | 1.28 | 1.28 | 1.28 | -7.91% | 2,435 | 0.00 |
| Sep 25, 2026 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | +3.73% | 1,760 | 0.00 |
| Sep 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +3.08% | 365 | 0.00 |
| Sep 23, 2026 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 3,471 | 0.00 |
| Sep 22, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | +0.77% | 4,084 | 0.01 |
| Sep 21, 2026 | 1.32 | 1.34 | 1.26 | 1.30 | 1.30 | -5.11% | 2,508 | 0.00 |
| Sep 18, 2026 | 1.25 | 1.39 | 1.24 | 1.37 | 1.37 | -1.44% | 4,796 | 0.01 |
| Sep 17, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | +3.73% | 3,643 | 0.00 |
| Sep 16, 2026 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | +0.00% | 9,631 | 0.01 |
| Sep 15, 2026 | 1.36 | 1.43 | 1.29 | 1.34 | 1.34 | -4.29% | 4,799 | 0.01 |
| Sep 14, 2026 | 1.34 | 1.41 | 1.31 | 1.40 | 1.40 | +0.00% | 9,520 | 0.01 |
| Sep 11, 2026 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 3,629 | 0.00 |
| Sep 10, 2026 | 1.36 | 1.43 | 1.29 | 1.43 | 1.43 | +3.62% | 10,159 | 0.01 |
| Sep 09, 2026 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | +2.99% | 19,816 | 0.02 |
| Sep 08, 2026 | 1.28 | 1.36 | 1.21 | 1.34 | 1.34 | +2.29% | 47,770 | 0.06 |
| Sep 07, 2026 | 1.20 | 1.40 | 1.20 | 1.31 | 1.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.20 | 1.40 | 1.20 | 1.31 | 1.31 | +8.26% | 50,875 | 0.06 |
| Sep 03, 2026 | 1.14 | 1.21 | 1.12 | 1.21 | 1.21 | +3.42% | 61,341 | 0.08 |
| Sep 02, 2026 | 1.10 | 1.19 | 1.05 | 1.17 | 1.17 | +2.63% | 45,768 | 0.06 |
| Sep 01, 2026 | 1.15 | 1.20 | 1.08 | 1.14 | 1.14 | -3.39% | 22,869 | 0.03 |
| Aug 31, 2026 | 1.07 | 1.20 | 1.02 | 1.18 | 1.18 | +11.32% | 47,083 | 0.06 |
| Aug 28, 2026 | 1.13 | 1.16 | 1.05 | 1.06 | 1.06 | -4.50% | 35,628 | 0.04 |
| Aug 27, 2026 | 1.30 | 1.35 | 1.10 | 1.11 | 1.11 | -11.20% | 102,662 | 0.13 |
| Aug 26, 2026 | 1.24 | 1.69 | 1.11 | 1.25 | 1.25 | -2.34% | 1,874,262 | 2.45 |
| Aug 25, 2026 | 1.68 | 1.80 | 1.26 | 1.28 | 1.28 | -27.27% | 178,712 | 0.23 |
| Aug 24, 2026 | 1.84 | 2.23 | 1.75 | 1.76 | 1.76 | -4.86% | 512,860 | 0.68 |