Borealis Foods Inc. (BRLS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -29.1%
- 3M
- -24.1%
- YTD
- -39.5%
- 1Y
- -68.4%
- 3Y
- -53.6%
- 5Y
- -35.8%
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
- -6.8%
BRLS Stock Price Trajectory (2021–2026)
As of July 7, 2026, Borealis Foods Inc. (BRLS) trades at $1.07, representing a -68.4% return over the past year. The stock has delivered a -89.1% total return over five years (-35.8% 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 -91.4%, currently trading 43% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-59.0% 1Y), HAIN (-64.2% 1Y), and NOMD (-33.2% 1Y), BRLS has underperformed the peer group average. Compare BRLS vs SMPL →
BRLS Historical Price Data · from 2021
Rows 1–50 of 1,190| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 1.27 | 1.27 | 1.02 | 1.07 | 188K | -17.69% |
| 2026-07-02 | 1.59 | 1.59 | 1.30 | 1.30 | 39K | -18.24% |
| 2026-07-01 | 1.55 | 1.59 | 1.55 | 1.59 | 6K | 0.00% |
| 2026-06-30 | 1.55 | 1.60 | 1.55 | 1.59 | 7K | +6.00% |
| 2026-06-29 | 1.47 | 1.50 | 1.47 | 1.50 | 3K | 0.00% |
| 2026-06-26 | 1.45 | 1.57 | 1.38 | 1.50 | 36K | +4.17% |
| 2026-06-25 | 1.34 | 1.45 | 1.33 | 1.44 | 8K | +5.88% |
| 2026-06-24 | 1.33 | 1.37 | 1.33 | 1.36 | 6K | +2.64% |
| 2026-06-23 | 1.30 | 1.36 | 1.30 | 1.32 | 2K | +1.15% |
| 2026-06-22 | 1.36 | 1.36 | 1.26 | 1.31 | 8K | 0.00% |
| 2026-06-18 | 1.33 | 1.37 | 1.31 | 1.31 | 4K | -2.96% |
| 2026-06-17 | 1.14 | 1.35 | 1.14 | 1.35 | 29K | +16.37% |
| 2026-06-16 | 1.33 | 1.45 | 1.13 | 1.16 | 34K | -17.73% |
| 2026-06-15 | 1.41 | 1.45 | 1.41 | 1.41 | 5K | 0.00% |
| 2026-06-12 | 1.40 | 1.45 | 1.32 | 1.41 | 6K | +1.44% |
| 2026-06-11 | 1.50 | 1.50 | 1.39 | 1.39 | 2K | -7.95% |
| 2026-06-10 | 1.52 | 1.55 | 1.51 | 1.51 | 1K | -1.31% |
| 2026-06-09 | 1.51 | 1.65 | 1.51 | 1.53 | 17K | +1.32% |
| 2026-06-08 | 1.55 | 1.58 | 1.51 | 1.51 | 5K | -9.04% |
| 2026-06-05 | 1.55 | 1.75 | 1.55 | 1.66 | 8K | +4.40% |
| 2026-06-04 | 1.59 | 1.59 | 1.51 | 1.59 | 11K | +3.25% |
| 2026-06-03 | 1.51 | 1.54 | 1.51 | 1.54 | 3K | -1.28% |
| 2026-06-02 | 1.59 | 1.59 | 1.48 | 1.56 | 8K | +6.12% |
| 2026-06-01 | 1.47 | 1.55 | 1.47 | 1.47 | 11K | -0.68% |
| 2026-05-29 | 1.48 | 1.56 | 1.44 | 1.48 | 13K | 0.00% |
| 2026-05-28 | 1.44 | 1.48 | 1.44 | 1.48 | 6K | +2.78% |
| 2026-05-27 | 1.40 | 1.46 | 1.39 | 1.44 | 5K | +1.05% |
| 2026-05-26 | 1.39 | 1.46 | 1.38 | 1.43 | 17K | -0.35% |
| 2026-05-22 | 1.39 | 1.45 | 1.39 | 1.43 | 4K | +2.88% |
| 2026-05-21 | 1.35 | 1.47 | 1.32 | 1.39 | 11K | 0.00% |
| 2026-05-20 | 1.38 | 1.41 | 1.36 | 1.39 | 9K | -1.42% |
| 2026-05-19 | 1.33 | 1.52 | 1.33 | 1.41 | 10K | +1.44% |
| 2026-05-18 | 1.49 | 1.49 | 1.39 | 1.39 | 27K | +0.72% |
| 2026-05-15 | 1.37 | 1.41 | 1.34 | 1.38 | 27K | +2.22% |
| 2026-05-14 | 1.33 | 1.42 | 1.33 | 1.35 | 18K | +1.50% |
| 2026-05-13 | 1.30 | 1.34 | 1.27 | 1.33 | 25K | +2.31% |
| 2026-05-12 | 1.19 | 1.35 | 1.19 | 1.30 | 49K | -0.76% |
| 2026-05-11 | 1.44 | 1.47 | 1.30 | 1.31 | 55K | -10.27% |
| 2026-05-08 | 1.46 | 1.54 | 1.45 | 1.46 | 32K | -5.19% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -68.4% over the past year, below its 5-year annualized CAGR of -35.8%. 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 $5.02. Current 1-year return of -68.4% 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.