Bolt Projects Holdings, Inc. (BSLK)
OTCMKTS · Delayed Price · Currency is USD
0.1298
-0.0167 (-11.40%)
At close: Mar 30, 2026
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.14 | 0.15 | 0.11 | 0.13 | 0.13 | -11.40% | 143,307 |
| Mar 27, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 5.78% | 1,870 |
| Mar 26, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 15.32% | 2,537 |
| Mar 25, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -11.95% | 2,253 |
| Mar 24, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 0.37% | 16,876 |
| Mar 23, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.66% | 3,738 |
| Mar 20, 2026 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 0.74% | 1,647 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | 4.46% | 1,954 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.12 | 0.13 | 0.13 | -13.33% | 14,625 |
| Mar 16, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 25.00% | 23,353 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -3.38% | 28,445 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -18.02% | 6,374 |
| Mar 11, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 1.00% | 16,263 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 206 |
| Mar 9, 2026 | 0.15 | 0.16 | 0.12 | 0.15 | 0.15 | -2.60% | 48,196 |
| Mar 6, 2026 | 0.11 | 0.17 | 0.11 | 0.15 | 0.15 | 40.00% | 53,034 |
| Mar 5, 2026 | 0.11 | 0.15 | 0.11 | 0.11 | 0.11 | -15.38% | 23,921 |
| Mar 4, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 12.07% | 22,298 |
| Mar 3, 2026 | 0.11 | 0.20 | 0.11 | 0.12 | 0.12 | -3.33% | 151,507 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -13.04% | 53,341 |
| Feb 27, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -7.38% | 2,578 |
| Feb 26, 2026 | 0.11 | 0.16 | 0.10 | 0.15 | 0.15 | 2.76% | 244,118 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -2.36% | 97,107 |
| Feb 24, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 7.61% | 38,408 |
| Feb 23, 2026 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -10.51% | 15,383 |
| Feb 20, 2026 | 0.16 | 0.16 | 0.12 | 0.15 | 0.15 | 2.80% | 6,720 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.12 | 0.15 | 0.15 | -6.25% | 16,966 |
| Feb 18, 2026 | 0.15 | 0.40 | 0.15 | 0.16 | 0.16 | 7.38% | 8,790 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.12 | 0.15 | 0.15 | -25.46% | 48,239 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | 14.23% | 90,058 |
| Feb 12, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -5.41% | 30,894 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.17 | 0.19 | 0.19 | -22.92% | 147,461 |
| Feb 10, 2026 | 0.25 | 0.29 | 0.22 | 0.24 | 0.24 | -19.92% | 55,471 |
| Feb 9, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 7.04% | 10,729 |
| Feb 6, 2026 | 0.25 | 0.28 | 0.21 | 0.28 | 0.28 | 11.96% | 128,997 |
| Feb 5, 2026 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -13.49% | 9,427 |
| Feb 4, 2026 | 0.25 | 0.34 | 0.25 | 0.29 | 0.29 | 15.50% | 22,234 |
| Feb 3, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -11.30% | 16,001 |
| Feb 2, 2026 | 0.34 | 0.34 | 0.28 | 0.28 | 0.28 | -19.37% | 10,043 |
| Jan 30, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 9.20% | 35,854 |
| Jan 29, 2026 | 0.34 | 0.36 | 0.32 | 0.32 | 0.32 | 3.39% | 60,981 |
| Jan 28, 2026 | 0.32 | 0.36 | 0.30 | 0.31 | 0.31 | -5.92% | 140,414 |
| Jan 27, 2026 | 0.33 | 0.36 | 0.30 | 0.33 | 0.33 | -8.47% | 31,307 |
| Jan 26, 2026 | 0.33 | 0.37 | 0.33 | 0.36 | 0.36 | -2.70% | 45,835 |
| Jan 23, 2026 | 0.32 | 0.40 | 0.32 | 0.37 | 0.37 | -5.13% | 10,762 |
| Jan 22, 2026 | 0.38 | 0.40 | 0.34 | 0.39 | 0.39 | 2.96% | 114,362 |
| Jan 21, 2026 | 0.25 | 0.39 | 0.25 | 0.38 | 0.38 | 30.62% | 123,353 |
| Jan 20, 2026 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | 3.91% | 44,623 |
| Jan 16, 2026 | 0.28 | 0.34 | 0.28 | 0.28 | 0.28 | 0.04% | 75,593 |
| Jan 15, 2026 | 0.27 | 0.29 | 0.25 | 0.28 | 0.28 | 3.33% | 150,886 |