MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRLS — Borealis Foods Inc. Class A Common Shares
NasdaqBorealis Foods Inc. Class A Common Shares
$1.21
-0.08(-6.20%)
- O
- 1.20
- H
- 1.25
- L
- 1.19
- V
- 5.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.21
Period Return-79.9%
Period High$7.05
Period Low$0.60
Avg Daily Volume460.9K
Total Trading Days365
BRLS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.20 | $1.25 | $1.19 | $1.21 | $-0.08 | -6.20% | 5,763 | $1.21 | $1.19 $1.25 |
| Sep 30, 2026 | $1.23 | $1.37 | $1.23 | $1.29 | $-0.01 | -0.77% | 7,922 | $1.32 | $1.23 $1.37 |
| Sep 29, 2026 | $1.12 | $1.32 | $1.12 | $1.30 | +$0.02 | +1.56% | 20,263 | $1.28 | $1.12 $1.32 |
| Sep 28, 2026 | $1.31 | $1.35 | $1.28 | $1.28 | $-0.11 | -7.91% | 2,436 | $1.32 | $1.28 $1.35 |
| Sep 25, 2026 | $1.34 | $1.39 | $1.30 | $1.39 | +$0.05 | +3.72% | 1,761 | $1.35 | $1.30 $1.39 |
| Sep 24, 2026 | $1.34 | $1.34 | $1.34 | $1.34 | +$0.04 | +3.09% | 365 | $1.34 | $1.34 $1.34 |
| Sep 23, 2026 | $1.31 | $1.35 | $1.28 | $1.30 | $-0.01 | -0.76% | 3,472 | $1.33 | $1.28 $1.35 |
| Sep 22, 2026 | $1.33 | $1.34 | $1.30 | $1.31 | +$0.01 | +0.77% | 4,085 | $1.32 | $1.30 $1.34 |
| Sep 21, 2026 | $1.32 | $1.34 | $1.26 | $1.30 | $-0.07 | -5.11% | 2,509 | $1.31 | $1.26 $1.34 |
| Sep 18, 2026 | $1.25 | $1.39 | $1.24 | $1.37 | $-0.02 | -1.44% | 4,796 | $1.33 | $1.24 $1.39 |
| Sep 17, 2026 | $1.30 | $1.39 | $1.30 | $1.39 | +$0.05 | +3.73% | 3,911 | $1.35 | $1.30 $1.39 |
| Sep 16, 2026 | $1.37 | $1.37 | $1.30 | $1.34 | +$0.00 | +0.00% | 9,631 | $1.34 | $1.30 $1.37 |
| Sep 15, 2026 | $1.36 | $1.43 | $1.29 | $1.34 | $-0.06 | -4.29% | 4,798 | $1.34 | $1.29 $1.43 |
| Sep 14, 2026 | $1.34 | $1.41 | $1.31 | $1.40 | +$0.00 | +0.00% | 9,427 | $1.36 | $1.31 $1.41 |
| Sep 11, 2026 | $1.37 | $1.45 | $1.37 | $1.40 | $-0.03 | -2.10% | 3,630 | $1.40 | $1.37 $1.45 |
| Sep 10, 2026 | $1.36 | $1.43 | $1.29 | $1.43 | +$0.05 | +3.62% | 10,159 | $1.36 | $1.29 $1.43 |
| Sep 9, 2026 | $1.25 | $1.38 | $1.25 | $1.38 | +$0.04 | +2.99% | 19,816 | $1.32 | $1.25 $1.38 |
| Sep 8, 2026 | $1.28 | $1.36 | $1.21 | $1.34 | +$0.03 | +2.29% | 47,771 | $1.28 | $1.21 $1.36 |
| Sep 4, 2026 | $1.20 | $1.40 | $1.20 | $1.31 | +$0.10 | +8.26% | 50,875 | $1.31 | $1.20 $1.40 |
| Sep 3, 2026 | $1.14 | $1.21 | $1.12 | $1.21 | +$0.04 | +3.42% | 62,231 | $1.17 | $1.12 $1.21 |
| Sep 2, 2026 | $1.10 | $1.19 | $1.05 | $1.17 | +$0.03 | +2.63% | 44,766 | $1.14 | $1.05 $1.19 |
| Sep 1, 2026 | $1.15 | $1.20 | $1.08 | $1.14 | $-0.04 | -3.39% | 22,895 | $1.16 | $1.08 $1.20 |
| Aug 31, 2026 | $1.07 | $1.20 | $1.02 | $1.18 | +$0.12 | +11.32% | 47,084 | $1.13 | $1.02 $1.20 |
| Aug 28, 2026 | $1.13 | $1.16 | $1.05 | $1.06 | $-0.05 | -4.50% | 40,002 | $1.10 | $1.05 $1.16 |
| Aug 27, 2026 | $1.30 | $1.35 | $1.10 | $1.11 | $-0.14 | -11.20% | 102,662 | $1.18 | $1.10 $1.35 |
| Aug 26, 2026 | $1.24 | $1.69 | $1.11 | $1.25 | $-0.03 | -2.34% | 1,874,263 | $1.38 | $1.11 $1.69 |
| Aug 25, 2026 | $1.68 | $1.80 | $1.26 | $1.28 | $-0.48 | -27.27% | 181,486 | $1.52 | $1.26 $1.80 |
| Aug 24, 2026 | $1.84 | $2.23 | $1.75 | $1.76 | $-0.09 | -4.86% | 512,861 | $1.94 | $1.75 $2.23 |
| Aug 21, 2026 | $1.62 | $1.90 | $1.50 | $1.85 | +$0.10 | +5.71% | 953,645 | $1.63 | $1.50 $1.90 |
| Aug 20, 2026 | $0.83 | $2.42 | $0.80 | $1.75 | +$0.84 | +91.89% | 41,784,078 | $1.65 | $0.80 $2.42 |