Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
0.3890
+0.0170 (4.57%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Bolt Biotherapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 0.39 | 0.39 | 0.36 | 0.39 | 0.39 | 4.57% | 76,634 |
Apr 23, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 3.05% | 75,078 |
Apr 22, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 5.87% | 141,380 |
Apr 21, 2025 | 0.35 | 0.37 | 0.33 | 0.34 | 0.34 | -2.57% | 99,874 |
Apr 17, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 5.42% | 35,515 |
Apr 16, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -3.77% | 62,635 |
Apr 15, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -6.76% | 257,166 |
Apr 14, 2025 | 0.33 | 0.39 | 0.32 | 0.37 | 0.37 | 14.30% | 155,656 |
Apr 11, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 0.84% | 51,594 |
Apr 10, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | -5.31% | 76,597 |
Apr 9, 2025 | 0.32 | 0.35 | 0.31 | 0.34 | 0.34 | 9.35% | 186,630 |
Apr 8, 2025 | 0.37 | 0.39 | 0.31 | 0.31 | 0.31 | -11.76% | 91,647 |
Apr 7, 2025 | 0.35 | 0.38 | 0.33 | 0.35 | 0.35 | -2.42% | 134,182 |
Apr 4, 2025 | 0.39 | 0.40 | 0.35 | 0.36 | 0.36 | -8.95% | 288,080 |
Apr 3, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | -1.40% | 113,687 |
Apr 2, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 4.70% | 78,640 |
Apr 1, 2025 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -4.25% | 167,411 |
Mar 31, 2025 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -5.88% | 194,887 |
Mar 28, 2025 | 0.44 | 0.47 | 0.43 | 0.43 | 0.43 | -3.30% | 202,395 |
Mar 27, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -0.11% | 235,454 |
Mar 26, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 4.76% | 254,424 |
Mar 25, 2025 | 0.42 | 0.48 | 0.41 | 0.42 | 0.42 | -4.02% | 503,592 |
Mar 24, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.44 | -0.32% | 148,659 |
Mar 21, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.44 | -0.23% | 27,911 |
Mar 20, 2025 | 0.41 | 0.44 | 0.38 | 0.44 | 0.44 | 6.05% | 156,543 |
Mar 19, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.94% | 11,911 |
Mar 18, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -0.76% | 56,342 |
Mar 17, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -0.94% | 57,041 |
Mar 14, 2025 | 0.41 | 0.44 | 0.39 | 0.41 | 0.41 | -1.12% | 90,785 |
Mar 13, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | 3.95% | 91,916 |
Mar 12, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -4.89% | 69,819 |
Mar 11, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.42 | 2.79% | 156,487 |
Mar 10, 2025 | 0.46 | 0.47 | 0.41 | 0.41 | 0.41 | -5.50% | 72,899 |
Mar 7, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -3.11% | 275,318 |
Mar 6, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 1.12% | 75,330 |
Mar 5, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 0.63% | 14,663 |
Mar 4, 2025 | 0.44 | 0.48 | 0.42 | 0.44 | 0.44 | 0.11% | 84,441 |
Mar 3, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.91% | 159,453 |
Feb 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.94% | 30,764 |
Feb 27, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.13% | 62,007 |
Feb 26, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.87% | 181,253 |
Feb 25, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -2.65% | 98,113 |
Feb 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -0.31% | 41,450 |
Feb 21, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -4.29% | 111,766 |
Feb 20, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 0.97% | 41,389 |
Feb 19, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 2.79% | 64,985 |
Feb 18, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -2.09% | 68,503 |
Feb 14, 2025 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 2.76% | 225,649 |
Feb 13, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.50% | 195,223 |
Feb 12, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 3.46% | 114,444 |