Borealis Foods Stock Price History
NASDAQ: BRLSConsumer StaplesPackaged FoodsUSD
0.96-0.0005 (-0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRLS price history at a glance
The price history for Borealis Foods (BRLS) on this page begins on October 4, 2021, when the stock closed at $9.80; it most recently closed at $0.9605 on October 5, 2026. The highest price in this record is $12.50, reached on February 5, 2024; the latest close is 92.3% below that peak. Across the 4 complete calendar years in the table, BRLS finished higher in 2 and lower in 2. Its best year was 2023 (+9.5%) and its worst was 2025 (-69.9%).
Over roughly 5 years the share price changed -90.2%, a -37.1% compound annual price return (excluding dividends). In the last 12 months alone, BRLS has lost 73.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $12.50
- Date of high
- Feb 5, 2024
- Low since 2021
- $0.60
- Date of low
- Feb 2, 2026
- 52-week high
- $3.99
- 52-week low
- $0.60
- IPO year
- 2021
- Last close
- $0.9605
BRLS returns
1 week
-25.54%
1 month
-28.32%
3 months
+0.26%
6 months
-36.39%
Year to date
-51.97%
1 year
-73.68%
3 years
-91.30%
5 years
-90.25%
BRLS price return, excluding dividends.
BRLS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9605 | -45.73% |
| 2025 | 1.77 | -69.95% |
| 2024 | 5.89 | -47.92% |
| 2023 | 11.31 | +9.49% |
| 2022 | 10.33 | +4.55% |
| 2021* | 9.88 | +0.82% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BRLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.28 | 1.45 | 0.91 | 0.9605 | -19.29% | |
| 1.18 | 1.19 | 1.12 | 1.19 | -3.25% | |
| 1.23 | 1.25 | 1.23 | 1.23 | +1.23% | |
| 1.30 | 1.35 | 1.10 | 1.22 | +0.41% | |
| 1.20 | 1.25 | 1.19 | 1.21 | -6.20% | |
| 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | |
| 1.23 | 1.37 | 1.23 | 1.29 | -0.77% | |
| 1.12 | 1.32 | 1.12 | 1.30 | +1.56% | |
| 1.31 | 1.35 | 1.28 | 1.28 | -7.91% | |
| 1.34 | 1.39 | 1.30 | 1.39 | +3.73% | |
| 1.34 | 1.34 | 1.34 | 1.34 | +3.08% | |
| 1.31 | 1.35 | 1.28 | 1.30 | -0.76% | |
| 1.33 | 1.34 | 1.30 | 1.31 | +0.77% | |
| 1.32 | 1.34 | 1.26 | 1.30 | -5.11% | |
| 1.25 | 1.39 | 1.24 | 1.37 | -1.44% | |
| 1.30 | 1.39 | 1.30 | 1.39 | +3.73% | |
| 1.37 | 1.37 | 1.30 | 1.34 | 0.00% | |
| 1.36 | 1.43 | 1.29 | 1.34 | -4.29% | |
| 1.34 | 1.41 | 1.31 | 1.40 | 0.00% | |
| 1.37 | 1.45 | 1.37 | 1.40 | -2.10% | |
| 1.36 | 1.43 | 1.30 | 1.43 | +3.62% | |
| 1.25 | 1.38 | 1.25 | 1.38 | +2.99% | |
| 1.28 | 1.36 | 1.21 | 1.34 | +2.29% | |
| 1.20 | 1.40 | 1.20 | 1.31 | +8.26% | |
| 1.14 | 1.21 | 1.12 | 1.21 | +3.42% | |
| 1.10 | 1.19 | 1.05 | 1.17 | +2.63% | |
| 1.15 | 1.20 | 1.08 | 1.14 | -3.39% | |
| 1.07 | 1.20 | 1.02 | 1.18 | +11.32% | |
| 1.13 | 1.16 | 1.05 | 1.06 | -4.50% | |
| 1.30 | 1.35 | 1.10 | 1.11 | -11.20% | |
| 1.24 | 1.69 | 1.11 | 1.25 | -2.34% | |
| 1.68 | 1.80 | 1.26 | 1.28 | -27.27% | |
| 1.84 | 2.23 | 1.75 | 1.76 | -4.86% | |
| 1.62 | 1.90 | 1.50 | 1.85 | +5.71% | |
| 0.83 | 2.42 | 0.80 | 1.75 | +91.89% | |
| 0.806 | 0.912 | 0.806 | 0.912 | +2.47% | |
| 0.908 | 0.908 | 0.831 | 0.89 | +2.06% | |
| 0.875 | 0.88 | 0.80 | 0.872 | +1.87% | |
| 0.80 | 0.869 | 0.776 | 0.856 | +7.00% | |
| 0.80 | 0.801 | 0.80 | 0.80 | -4.88% | |
| 0.821 | 0.912 | 0.821 | 0.841 | -4.32% | |
| 0.85 | 0.912 | 0.82 | 0.879 | -1.01% | |
| 0.85 | 0.95 | 0.805 | 0.888 | -3.48% | |
| 0.93 | 0.93 | 0.80 | 0.92 | +12.06% | |
| 0.853 | 0.853 | 0.801 | 0.821 | -5.85% | |
| 0.94 | 0.976 | 0.86 | 0.872 | -5.01% | |
| 0.95 | 0.978 | 0.80 | 0.918 | -3.87% | |
| 0.88 | 0.99 | 0.837 | 0.955 | +22.44% | |
| 0.74 | 0.789 | 0.74 | 0.78 | -6.70% | |
| 0.783 | 0.88 | 0.70 | 0.836 | +8.57% | |
| 0.782 | 0.825 | 0.712 | 0.77 | -6.10% | |
| 0.861 | 0.96 | 0.813 | 0.82 | -10.38% | |
| 0.935 | 0.935 | 0.78 | 0.915 | -2.14% | |
| 0.888 | 1.07 | 0.83 | 0.935 | +8.09% | |
| 0.85 | 0.88 | 0.821 | 0.865 | +0.82% | |
| 0.901 | 0.91 | 0.82 | 0.858 | -3.38% | |
| 0.85 | 0.888 | 0.78 | 0.888 | +6.99% | |
| 0.85 | 0.85 | 0.79 | 0.83 | -2.35% | |
| 0.869 | 0.888 | 0.85 | 0.85 | 0.00% | |
| 0.91 | 0.92 | 0.85 | 0.85 | -5.97% | |
| 0.98 | 1.08 | 0.72 | 0.904 | -9.60% | |
| 0.99 | 1.24 | 0.97 | 1.00 | +4.38% | |
| 1.00 | 1.03 | 0.958 | 0.958 | -6.99% | |
| 1.02 | 1.03 | 0.97 | 1.03 | +7.52% | |
| 1.06 | 1.09 | 0.958 | 0.958 | -8.76% | |
| 1.08 | 1.15 | 1.03 | 1.05 | -1.87% | |
| 1.09 | 1.16 | 1.05 | 1.07 | -1.74% | |
| 1.27 | 1.27 | 1.01 | 1.09 | -16.23% | |
| 1.59 | 1.59 | 1.30 | 1.30 | -18.24% | |
| 1.55 | 1.59 | 1.55 | 1.59 | +2.58% | |
| 1.51 | 1.60 | 1.50 | 1.55 | +3.33% | |
| 1.47 | 1.50 | 1.47 | 1.50 | 0.00% | |
| 1.38 | 1.58 | 1.38 | 1.50 | +4.17% | |
| 1.34 | 1.45 | 1.33 | 1.44 | +5.88% | |
| 1.33 | 1.37 | 1.33 | 1.36 | +2.64% | |
| 1.30 | 1.36 | 1.30 | 1.33 | +1.15% | |
| 1.26 | 1.36 | 1.26 | 1.31 | 0.00% | |
| 1.33 | 1.37 | 1.31 | 1.31 | -2.96% | |
| 1.14 | 1.35 | 1.14 | 1.35 | +16.38% | |
| 1.44 | 1.45 | 1.12 | 1.16 | -17.73% | |
| 1.41 | 1.45 | 1.41 | 1.41 | 0.00% | |
| 1.40 | 1.45 | 1.32 | 1.41 | +1.44% | |
| 1.50 | 1.50 | 1.39 | 1.39 | -7.95% | |
| 1.56 | 1.56 | 1.51 | 1.51 | -1.31% | |
| 1.51 | 1.65 | 1.51 | 1.53 | +1.32% | |
| 1.55 | 1.58 | 1.51 | 1.51 | -3.82% | |
| 1.52 | 1.75 | 1.52 | 1.57 | -1.26% | |
| 1.59 | 1.59 | 1.51 | 1.59 | +3.25% | |
| 1.51 | 1.54 | 1.51 | 1.54 | +0.65% | |
| 1.59 | 1.59 | 1.48 | 1.53 | +4.08% | |
| 1.47 | 1.55 | 1.47 | 1.47 | -0.68% | |
| 1.48 | 1.56 | 1.44 | 1.48 | +2.07% | |
| 1.44 | 1.48 | 1.44 | 1.45 | +0.69% | |
| 1.40 | 1.46 | 1.39 | 1.44 | +1.05% | |
| 1.39 | 1.46 | 1.38 | 1.43 | -0.35% | |
| 1.39 | 1.45 | 1.39 | 1.43 | +2.88% | |
| 1.35 | 1.47 | 1.32 | 1.39 | 0.00% | |
| 1.38 | 1.41 | 1.36 | 1.39 | -1.42% | |
| 1.37 | 1.52 | 1.33 | 1.41 | +1.44% | |
| 1.32 | 1.52 | 1.32 | 1.39 | +0.72% | |
| 1.38 | 1.41 | 1.34 | 1.38 | +2.22% | |
| 1.33 | 1.42 | 1.33 | 1.35 | +1.50% | |
| 1.28 | 1.35 | 1.27 | 1.33 | +2.31% | |
| 1.28 | 1.36 | 1.19 | 1.30 | -0.76% | |
| 1.45 | 1.56 | 1.28 | 1.31 | -10.27% | |
| 1.52 | 1.58 | 1.45 | 1.46 | -5.19% | |
| 1.52 | 1.68 | 1.48 | 1.54 | +2.67% | |
| 1.58 | 1.66 | 1.50 | 1.50 | -6.25% | |
| 1.59 | 1.65 | 1.51 | 1.60 | +1.91% | |
| 1.61 | 1.79 | 1.53 | 1.57 | -5.42% | |
| 1.63 | 1.75 | 1.63 | 1.66 | 0.00% | |
| 1.89 | 2.13 | 1.65 | 1.66 | -12.17% | |
| 1.23 | 2.03 | 1.20 | 1.89 | +67.26% | |
| 1.10 | 1.35 | 1.00 | 1.13 | 0.00% | |
| 0.92 | 1.50 | 0.88 | 1.13 | +24.18% | |
| 1.00 | 1.08 | 0.91 | 0.91 | 0.00% | |
| 0.94 | 0.959 | 0.88 | 0.91 | +1.68% | |
| 0.903 | 0.964 | 0.88 | 0.895 | -3.76% | |
| 0.91 | 1.00 | 0.884 | 0.93 | 0.00% | |
| 0.91 | 0.95 | 0.88 | 0.93 | -1.06% | |
| 0.93 | 1.15 | 0.88 | 0.94 | +0.32% | |
| 0.97 | 0.97 | 0.881 | 0.937 | +0.75% | |
| 0.93 | 0.98 | 0.889 | 0.93 | -1.06% | |
| 1.11 | 1.11 | 0.90 | 0.94 | -15.32% | |
| 1.40 | 1.41 | 0.91 | 1.11 | -23.45% | |
| 1.49 | 1.67 | 1.42 | 1.45 | -3.97% | |
| 1.45 | 1.56 | 1.45 | 1.51 | +4.14% | |
| 1.44 | 1.46 | 1.44 | 1.45 | 0.00% | |
| 1.40 | 1.55 | 1.36 | 1.45 | +2.84% | |
| 1.38 | 1.59 | 1.37 | 1.41 | +0.71% | |
| 1.37 | 1.49 | 1.37 | 1.40 | 0.00% | |
| 1.41 | 1.57 | 1.33 | 1.40 | -1.41% | |
| 1.42 | 1.61 | 1.34 | 1.42 | -0.70% | |
| 1.39 | 1.51 | 1.32 | 1.43 | +2.88% | |
| 1.49 | 1.56 | 1.39 | 1.39 | -6.71% | |
| 1.47 | 1.54 | 1.47 | 1.49 | -5.10% | |
| 1.52 | 1.57 | 1.27 | 1.57 | +4.67% | |
| 1.59 | 1.59 | 1.44 | 1.50 | -5.06% | |
| 1.60 | 1.66 | 1.58 | 1.58 | -1.25% | |
| 1.67 | 1.67 | 1.59 | 1.60 | 0.00% | |
| 1.58 | 1.76 | 1.58 | 1.60 | 0.00% | |
| 1.64 | 1.66 | 1.60 | 1.60 | -4.19% | |
| 1.61 | 1.80 | 1.61 | 1.67 | +5.03% | |
| 1.62 | 1.71 | 1.58 | 1.59 | -1.85% | |
| 1.65 | 1.68 | 1.61 | 1.62 | -3.57% | |
| 1.74 | 1.85 | 1.61 | 1.68 | +0.60% | |
| 1.67 | 1.74 | 1.65 | 1.67 | -0.60% | |
| 1.63 | 1.72 | 1.63 | 1.68 | +1.82% | |
| 1.69 | 1.70 | 1.61 | 1.65 | -2.37% | |
| 1.75 | 1.75 | 1.68 | 1.69 | -3.43% | |
| 1.60 | 1.79 | 1.60 | 1.75 | +6.71% | |
| 1.60 | 1.66 | 1.52 | 1.64 | +1.23% | |
| 1.63 | 1.66 | 1.51 | 1.62 | -4.71% | |
| 1.65 | 1.70 | 1.58 | 1.70 | +3.03% | |
| 1.57 | 1.75 | 1.55 | 1.65 | +6.45% | |
| 1.65 | 1.74 | 1.54 | 1.55 | -4.32% | |
| 1.81 | 1.86 | 1.55 | 1.62 | -13.37% | |
| 1.60 | 2.05 | 1.60 | 1.87 | +19.11% | |
| 1.58 | 1.78 | 1.55 | 1.57 | -1.88% | |
| 1.30 | 1.68 | 1.30 | 1.60 | +19.40% | |
| 1.35 | 1.40 | 1.31 | 1.34 | -0.74% | |
| 1.41 | 1.46 | 1.19 | 1.35 | +1.50% | |
| 1.60 | 1.61 | 1.27 | 1.33 | -17.90% | |
| 1.62 | 1.72 | 1.50 | 1.62 | +8.00% | |
| 1.60 | 1.64 | 1.45 | 1.50 | -2.60% | |
| 1.98 | 2.09 | 1.46 | 1.54 | -18.95% | |
| 1.37 | 1.90 | 1.26 | 1.90 | +24.18% | |
| 0.80 | 1.87 | 0.68 | 1.53 | +134.30% | |
| 0.851 | 0.888 | 0.60 | 0.653 | -23.27% | |
| 0.826 | 0.915 | 0.80 | 0.851 | -6.28% | |
| 0.935 | 0.948 | 0.81 | 0.908 | +0.89% | |
| 0.96 | 0.98 | 0.90 | 0.90 | -9.64% | |
| 0.925 | 1.01 | 0.925 | 0.996 | +4.62% | |
| 0.96 | 1.09 | 0.901 | 0.952 | -1.45% | |
| 1.05 | 1.08 | 0.94 | 0.966 | -4.36% | |
| 1.10 | 1.10 | 0.941 | 1.01 | -8.18% | |
| 0.95 | 1.10 | 0.91 | 1.10 | +13.40% | |
| 0.97 | 1.04 | 0.95 | 0.97 | -0.61% | |
| 1.11 | 1.14 | 0.96 | 0.976 | -12.86% | |
| 1.20 | 1.30 | 1.10 | 1.12 | -5.08% | |
| 1.12 | 1.38 | 1.00 | 1.18 | +20.41% | |
| 1.01 | 1.17 | 0.91 | 0.98 | -5.77% | |
| 1.13 | 1.13 | 1.01 | 1.04 | -5.45% | |
| 1.24 | 1.24 | 1.05 | 1.10 | -6.78% | |
| 1.39 | 1.39 | 1.09 | 1.18 | -13.24% | |
| 1.50 | 1.51 | 1.30 | 1.36 | -4.23% | |
| 1.65 | 1.78 | 1.40 | 1.42 | -12.35% | |
| 1.60 | 1.77 | 1.60 | 1.62 | +1.89% | |
| 1.62 | 1.65 | 1.53 | 1.59 | -3.64% | |
| 1.86 | 1.86 | 1.63 | 1.65 | -5.71% | |
| 1.83 | 1.85 | 1.71 | 1.75 | -6.42% | |
| 1.80 | 2.00 | 1.75 | 1.87 | +5.65% | |
| 1.95 | 1.95 | 1.74 | 1.77 | -11.50% | |
| 2.03 | 2.14 | 1.90 | 2.00 | -2.44% | |
| 1.70 | 2.58 | 1.60 | 2.05 | +27.33% | |
| 1.69 | 1.88 | 1.51 | 1.61 | -0.62% | |
| 1.84 | 1.84 | 1.57 | 1.62 | -3.57% | |
| 1.60 | 1.68 | 1.60 | 1.68 | +1.20% | |
| 1.68 | 1.85 | 1.57 | 1.66 | -1.78% | |
| 1.80 | 1.81 | 1.59 | 1.69 | -7.14% | |
| 1.94 | 1.94 | 1.82 | 1.82 | +2.30% | |
| 2.00 | 2.00 | 1.78 | 1.78 | -3.32% | |
| 2.05 | 2.05 | 1.84 | 1.84 | -2.65% | |
| 1.92 | 1.92 | 1.88 | 1.89 | -0.05% | |
| 1.96 | 1.96 | 1.89 | 1.89 | -0.58% | |
| 2.05 | 2.05 | 1.90 | 1.90 | -1.71% | |
| 1.88 | 1.98 | 1.88 | 1.94 | +1.31% | |
| 1.90 | 1.94 | 1.89 | 1.91 | +1.06% | |
| 2.00 | 2.00 | 1.89 | 1.89 | 0.00% | |
| 1.93 | 2.00 | 1.85 | 1.89 | 0.00% | |
| 1.87 | 1.95 | 1.82 | 1.89 | +2.16% | |
| 1.91 | 1.91 | 1.83 | 1.85 | -2.06% | |
| 1.89 | 1.89 | 1.80 | 1.89 | +1.02% | |
| 1.80 | 1.87 | 1.80 | 1.87 | +2.75% | |
| 1.88 | 1.88 | 1.82 | 1.82 | -1.09% | |
| 1.84 | 2.12 | 1.84 | 1.84 | +0.82% | |
| 1.89 | 1.93 | 1.80 | 1.83 | +1.39% | |
| 2.02 | 2.02 | 1.79 | 1.80 | -1.10% | |
| 1.85 | 1.86 | 1.79 | 1.82 | +1.11% | |
| 2.11 | 2.34 | 1.78 | 1.80 | -13.88% | |
| 3.08 | 3.48 | 1.98 | 2.09 | -29.87% | |
| 3.07 | 3.11 | 2.92 | 2.98 | -3.56% | |
| 3.35 | 3.38 | 3.01 | 3.09 | -5.50% | |
| 3.15 | 3.39 | 3.15 | 3.27 | +2.19% | |
| 3.47 | 3.65 | 3.20 | 3.20 | -8.05% | |
| 3.53 | 3.66 | 3.40 | 3.48 | -2.52% | |
| 3.51 | 3.73 | 3.51 | 3.57 | +1.42% | |
| 3.70 | 3.80 | 3.51 | 3.52 | -1.68% | |
| 3.76 | 3.87 | 3.48 | 3.58 | -1.38% | |
| 3.58 | 3.76 | 3.50 | 3.63 | -0.41% | |
| 3.55 | 3.76 | 3.55 | 3.65 | -0.41% | |
| 3.96 | 3.96 | 3.55 | 3.66 | +0.55% | |
| 3.58 | 3.76 | 3.31 | 3.64 | -2.93% | |
| 3.68 | 3.84 | 3.64 | 3.75 | -1.06% | |
| 3.58 | 3.99 | 3.42 | 3.79 | +7.67% | |
| 3.45 | 3.82 | 3.34 | 3.52 | 0.00% | |
| 3.51 | 3.71 | 3.31 | 3.52 | +7.65% | |
| 3.26 | 3.48 | 3.26 | 3.27 | -1.18% | |
| 3.29 | 3.39 | 3.25 | 3.31 | -2.39% | |
| 3.41 | 3.47 | 3.39 | 3.39 | -0.88% | |
| 3.29 | 3.44 | 3.23 | 3.42 | +3.64% | |
| 3.34 | 3.39 | 3.30 | 3.30 | -0.90% | |
| 3.19 | 3.35 | 3.16 | 3.33 | +2.46% | |
| 3.38 | 3.40 | 3.24 | 3.25 | -0.91% | |
| 3.33 | 3.43 | 3.28 | 3.28 | -1.50% | |
| 3.26 | 3.55 | 3.26 | 3.33 | -1.19% | |
| 3.04 | 3.50 | 3.04 | 3.37 | +10.49% | |
| 3.13 | 3.35 | 2.90 | 3.05 | +4.45% | |
| 3.00 | 3.16 | 2.91 | 2.92 | -1.02% | |
| 3.08 | 3.12 | 2.95 | 2.95 | -3.91% | |
| 3.64 | 3.91 | 2.71 | 3.07 | -15.89% | |
| 3.93 | 4.26 | 3.60 | 3.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRLS chart for longer ranges.