Borealis Foods Inc. (BRLS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -26.3%
- 3M
- +10.4%
- YTD
- -48.8%
- 1Y
- -75.2%
- 3Y
- -56.6%
- 5Y
- -38.0%
Loading 10-year price history...
BRLS Historical Performance
BRLS Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.6%
- 2022 annual price return
- +4.7%
- 2023 annual price return
- +9.6%
- 2024 annual price return
- -47.3%
- 2025 annual price return
- -66.3%
- 2026 annual price return
- -45.8%
BRLS Stock Price Trajectory (2021–2026)
As of November 8, 2026, Borealis Foods Inc. (BRLS) trades at $0.91, representing a -75.2% return over the past year. The stock has delivered a -90.8% total return over five years (-38.0% 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 -92.8%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-40.0% 1Y), HAIN (-86.0% 1Y), and NOMD (-2.3% 1Y), BRLS has underperformed the peer group average. Compare BRLS vs SMPL →
BRLS Historical Price Data · from 2021
Rows 1–50 of 1,277| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.11 | 1.11 | 0.91 | 0.91 | 37K | -19.11% |
| 2026-11-05 | 1.10 | 1.14 | 1.10 | 1.12 | 4K | -2.61% |
| 2026-11-04 | 1.10 | 1.15 | 1.10 | 1.15 | 1K | +3.60% |
| 2026-11-03 | 1.12 | 1.12 | 1.11 | 1.11 | 1K | -5.13% |
| 2026-11-02 | 1.10 | 1.17 | 1.10 | 1.17 | 3K | +2.63% |
| 2026-10-30 | 1.05 | 1.14 | 1.05 | 1.14 | 5K | +4.59% |
| 2026-10-29 | 1.11 | 1.19 | 1.03 | 1.09 | 5K | +1.87% |
| 2026-10-28 | 1.15 | 1.15 | 1.03 | 1.07 | 1K | -4.46% |
| 2026-10-27 | 1.11 | 1.17 | 1.01 | 1.12 | 9K | -0.88% |
| 2026-10-26 | 1.24 | 1.24 | 0.99 | 1.13 | 8K | +15.31% |
| 2026-10-23 | 1.00 | 1.01 | 0.98 | 0.98 | 4K | -5.77% |
| 2026-10-22 | 1.18 | 1.18 | 1.01 | 1.04 | 8K | -11.11% |
| 2026-10-21 | 0.92 | 1.17 | 0.92 | 1.17 | 8K | +27.17% |
| 2026-10-20 | 1.00 | 1.00 | 0.91 | 0.92 | 2K | -13.21% |
| 2026-10-19 | 1.09 | 1.09 | 1.01 | 1.06 | 6K | +0.95% |
| 2026-10-16 | 1.06 | 1.06 | 1.05 | 1.05 | 1K | -3.67% |
| 2026-10-15 | 1.09 | 1.09 | 1.09 | 1.09 | 543 | 0.00% |
| 2026-10-14 | 1.11 | 1.11 | 0.98 | 1.09 | 6K | -3.54% |
| 2026-10-13 | 0.96 | 1.33 | 0.96 | 1.13 | 43K | +23.36% |
| 2026-10-12 | 1.04 | 1.04 | 0.92 | 0.92 | 6K | -4.58% |
| 2026-10-09 | 1.01 | 1.01 | 0.96 | 0.96 | 4K | -0.05% |
| 2026-10-08 | 1.20 | 1.45 | 0.91 | 0.96 | 74K | -19.29% |
| 2026-10-07 | 1.18 | 1.19 | 1.12 | 1.19 | 2K | -3.25% |
| 2026-10-06 | 1.23 | 1.25 | 1.23 | 1.23 | 1K | +0.82% |
| 2026-10-05 | 1.30 | 1.35 | 1.10 | 1.22 | 3K | +0.83% |
| 2026-10-02 | 1.20 | 1.25 | 1.19 | 1.21 | 6K | -6.20% |
| 2026-10-01 | 1.29 | 1.29 | 1.29 | 1.29 | 3 | 0.00% |
| 2026-09-30 | 1.23 | 1.37 | 1.23 | 1.29 | 8K | -0.77% |
| 2026-09-29 | 1.12 | 1.32 | 1.12 | 1.30 | 20K | +1.56% |
| 2026-09-28 | 1.31 | 1.35 | 1.28 | 1.28 | 2K | -7.91% |
| 2026-09-25 | 1.34 | 1.39 | 1.30 | 1.39 | 2K | +3.73% |
| 2026-09-24 | 1.34 | 1.34 | 1.34 | 1.34 | 400 | +3.08% |
| 2026-09-23 | 1.31 | 1.35 | 1.28 | 1.30 | 4K | -0.76% |
| 2026-09-22 | 1.33 | 1.34 | 1.30 | 1.31 | 4K | +0.77% |
| 2026-09-21 | 1.32 | 1.34 | 1.26 | 1.30 | 3K | -5.11% |
| 2026-09-18 | 1.25 | 1.39 | 1.24 | 1.37 | 5K | -1.44% |
| 2026-09-17 | 1.30 | 1.39 | 1.30 | 1.39 | 4K | +3.73% |
| 2026-09-16 | 1.37 | 1.37 | 1.30 | 1.34 | 10K | 0.00% |
| 2026-09-15 | 1.36 | 1.43 | 1.29 | 1.34 | 5K | -4.29% |
| 2026-09-14 | 1.34 | 1.41 | 1.31 | 1.40 | 10K | 0.00% |
| 2026-09-11 | 1.37 | 1.45 | 1.37 | 1.40 | 4K | -2.10% |
| 2026-09-10 | 1.36 | 1.43 | 1.29 | 1.43 | 10K | +3.62% |
| 2026-09-09 | 1.25 | 1.38 | 1.25 | 1.38 | 20K | +2.99% |
| 2026-09-08 | 1.28 | 1.36 | 1.21 | 1.34 | 48K | +2.29% |
| 2026-09-04 | 1.20 | 1.40 | 1.20 | 1.31 | 51K | +8.26% |
| 2026-09-03 | 1.14 | 1.21 | 1.12 | 1.21 | 62K | +3.42% |
| 2026-09-02 | 1.10 | 1.19 | 1.05 | 1.17 | 46K | +2.63% |
| 2026-09-01 | 1.15 | 1.20 | 1.08 | 1.14 | 23K | -3.39% |
| 2026-08-31 | 1.07 | 1.20 | 1.02 | 1.18 | 47K | +11.32% |
| 2026-08-28 | 1.13 | 1.16 | 1.05 | 1.06 | 40K | -4.50% |
BRLS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BRLS — Frequently Asked Questions
Quick answers to the most common questions about buying BRLS stock.
How has BRLS stock performed recently?
BRLS declined -75.2% over the past year, below its 5-year annualized CAGR of -38.0%. 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 $3.87. Current 1-year return of -75.2% 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.