Borealis Foods Inc. (BRLS) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
BRLS Historical Performance
Short-Term Returns
BRLS Stock Price Trajectory (2021–2026)
As of May 8, 2026, Borealis Foods Inc. (BRLS) trades at $1.54, representing a -73.6% return over the past year. The stock has delivered a -84.3% total return over five years (-31.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.50 on February 7, 2024. From this peak, BRLS has corrected -87.7%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-64.8% 1Y), HAIN (-49.2% 1Y), and NOMD (-47.1% 1Y), BRLS has underperformed the peer group average. Compare BRLS vs SMPL →
BRLS Historical Price Data (2025–2026)
Showing 30 of 1,151 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.52 | 1.68 | 1.49 | 1.54 | 33K | +0.65% |
| 2026-05-06 | 1.58 | 1.66 | 1.50 | 1.53 | 47K | -4.38% |
| 2026-05-05 | 1.59 | 1.65 | 1.52 | 1.60 | 11K | -1.23% |
| 2026-05-04 | 1.61 | 1.79 | 1.53 | 1.62 | 77K | -2.41% |
| 2026-05-01 | 1.63 | 1.75 | 1.63 | 1.66 | 137K | 0.00% |
| 2026-04-30 | 1.89 | 2.13 | 1.65 | 1.66 | 1.10M | -12.17% |
| 2026-04-29 | 1.23 | 2.03 | 1.20 | 1.89 | 8.56M | +67.26% |
| 2026-04-28 | 1.09 | 1.35 | 1.00 | 1.13 | 340K | 0.00% |
| 2026-04-27 | 0.92 | 1.50 | 0.88 | 1.13 | 3.04M | +24.16% |
| 2026-04-24 | 1.00 | 1.07 | 0.91 | 0.91 | 34K | +0.01% |
| 2026-04-23 | 0.94 | 0.96 | 0.88 | 0.91 | 18K | +1.68% |
| 2026-04-22 | 0.90 | 0.96 | 0.88 | 0.90 | 11K | -3.73% |
| 2026-04-21 | 1.00 | 1.00 | 0.91 | 0.93 | 7K | +2.73% |
| 2026-04-20 | 0.91 | 0.95 | 0.88 | 0.91 | 37K | -3.72% |
| 2026-04-17 | 0.93 | 1.15 | 0.88 | 0.94 | 28K | -3.09% |
| 2026-04-16 | 0.97 | 0.97 | 0.88 | 0.97 | 24K | +2.11% |
| 2026-04-15 | 0.93 | 0.98 | 0.89 | 0.95 | 36K | +1.06% |
| 2026-04-14 | 1.11 | 1.11 | 0.91 | 0.94 | 186K | -15.32% |
| 2026-04-13 | 1.40 | 1.41 | 0.91 | 1.11 | 193K | -23.45% |
| 2026-04-10 | 1.46 | 1.53 | 1.42 | 1.45 | 33K | -3.97% |
| 2026-04-09 | 1.49 | 1.56 | 1.45 | 1.51 | 12K | +4.14% |
| 2026-04-08 | 1.44 | 1.46 | 1.44 | 1.45 | 5K | 0.00% |
| 2026-04-07 | 1.40 | 1.55 | 1.36 | 1.45 | 3K | +2.84% |
| 2026-04-06 | 1.42 | 1.59 | 1.41 | 1.41 | 8K | -4.08% |
| 2026-04-02 | 1.37 | 1.47 | 1.37 | 1.47 | 6K | +5.00% |
| 2026-04-01 | 1.34 | 1.57 | 1.33 | 1.40 | 27K | -1.41% |
| 2026-03-31 | 1.42 | 1.61 | 1.42 | 1.42 | 10K | -0.70% |
| 2026-03-30 | 1.31 | 1.50 | 1.31 | 1.43 | 4K | +2.88% |
| 2026-03-27 | 1.46 | 1.56 | 1.39 | 1.39 | 13K | -6.71% |
| 2026-03-26 | 1.54 | 1.54 | 1.47 | 1.49 | 12K | -5.10% |
See BRLS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BRLS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BRLS vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonBRLS — Frequently Asked Questions
Quick answers to the most common questions about buying BRLS stock.
How has BRLS stock performed recently?
BRLS declined -73.6% over the past year, below its 5-year annualized CAGR of -31.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BRLS's all-time high price?
Borealis Foods Inc. reached $12.50 on 2024-02-07. The 52-week high is $7.05. Current 1-year return of -73.6% places the stock further from historical peaks.
Where can I download BRLS historical price data?
This page provides BRLS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.