Bolt Biotherapeutics, Inc. (BOLT)

Bolt Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.30	0.33	0.26	0.32	0.32	8.39%	972,974
Jun 5, 2025	0.31	0.32	0.30	0.30	0.30	-7.97%	247,449
Jun 4, 2025	0.30	0.33	0.29	0.32	0.32	6.69%	560,865
Jun 3, 2025	0.30	0.31	0.30	0.30	0.30	-0.65%	108,060
Jun 2, 2025	0.31	0.32	0.29	0.31	0.31	-2.89%	184,843
May 30, 2025	0.31	0.32	0.30	0.31	0.31	0.19%	176,467
May 29, 2025	0.31	0.32	0.28	0.31	0.31	4.18%	554,332
May 28, 2025	0.31	0.31	0.29	0.30	0.30	-5.81%	488,607
May 27, 2025	0.30	0.33	0.30	0.32	0.32	-0.62%	266,438
May 23, 2025	0.32	0.32	0.31	0.32	0.32	-0.92%	225,821
May 22, 2025	0.32	0.33	0.30	0.33	0.33	2.52%	681,319
May 21, 2025	0.33	0.46	0.31	0.32	0.32	-3.85%	10,447,780
May 20, 2025	0.33	0.33	0.32	0.33	0.33	0.61%	115,435
May 19, 2025	0.30	0.33	0.30	0.33	0.33	11.84%	267,760
May 16, 2025	0.29	0.31	0.29	0.29	0.29	-7.57%	135,042
May 15, 2025	0.35	0.35	0.30	0.32	0.32	-9.43%	317,936
May 14, 2025	0.35	0.36	0.32	0.35	0.35	1.39%	199,677
May 13, 2025	0.36	0.36	0.34	0.35	0.35	-6.70%	192,652
May 12, 2025	0.37	0.38	0.35	0.37	0.37	3.35%	51,753
May 9, 2025	0.38	0.38	0.35	0.36	0.36	-3.24%	63,279
May 8, 2025	0.36	0.38	0.35	0.37	0.37	4.23%	95,495
May 7, 2025	0.36	0.36	0.33	0.36	0.36	2.01%	127,520
May 6, 2025	0.37	0.38	0.35	0.35	0.35	0.55%	211,428
May 5, 2025	0.35	0.37	0.35	0.35	0.35	-2.09%	45,601
May 2, 2025	0.36	0.37	0.35	0.35	0.35	0.71%	23,313
May 1, 2025	0.36	0.38	0.35	0.35	0.35	-1.21%	35,552
Apr 30, 2025	0.35	0.37	0.35	0.36	0.36	1.51%	69,335
Apr 29, 2025	0.36	0.38	0.34	0.35	0.35	-5.46%	198,709
Apr 28, 2025	0.39	0.40	0.37	0.37	0.37	-5.08%	103,090
Apr 25, 2025	0.39	0.41	0.37	0.39	0.39	0.26%	219,075
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.