Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
5.13
-0.17 (-3.21%)
Aug 29, 2025, 4:00 PM - Market closed
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.07 | 5.19 | 5.06 | 5.13 | 5.13 | -3.21% | 4,793 |
| Aug 28, 2025 | 5.14 | 5.31 | 4.98 | 5.30 | 5.30 | -0.93% | 13,517 |
| Aug 27, 2025 | 5.25 | 5.37 | 5.25 | 5.35 | 5.35 | 0.19% | 2,015 |
| Aug 26, 2025 | 5.26 | 5.39 | 5.14 | 5.34 | 5.34 | -1.91% | 2,962 |
| Aug 25, 2025 | 5.14 | 5.44 | 5.03 | 5.44 | 5.44 | 5.71% | 13,738 |
| Aug 22, 2025 | 4.73 | 5.18 | 4.73 | 5.15 | 5.15 | 5.32% | 12,571 |
| Aug 21, 2025 | 4.87 | 4.90 | 4.60 | 4.89 | 4.89 | 0.20% | 16,625 |
| Aug 20, 2025 | 4.87 | 4.90 | 4.59 | 4.88 | 4.88 | 2.01% | 14,708 |
| Aug 19, 2025 | 5.03 | 5.07 | 4.76 | 4.78 | 4.78 | -5.64% | 35,394 |
| Aug 18, 2025 | 5.13 | 5.17 | 4.97 | 5.07 | 5.07 | -1.55% | 23,123 |
| Aug 15, 2025 | 5.21 | 5.45 | 5.10 | 5.15 | 5.15 | -5.33% | 48,523 |
| Aug 14, 2025 | 5.66 | 5.80 | 5.36 | 5.44 | 5.44 | -3.20% | 21,447 |
| Aug 13, 2025 | 5.57 | 5.98 | 5.56 | 5.62 | 5.62 | 2.18% | 25,144 |
| Aug 12, 2025 | 5.58 | 5.58 | 5.40 | 5.50 | 5.50 | -2.38% | 4,462 |
| Aug 11, 2025 | 5.60 | 5.70 | 5.50 | 5.63 | 5.63 | 1.15% | 7,124 |
| Aug 8, 2025 | 5.94 | 5.94 | 5.50 | 5.57 | 5.57 | -1.24% | 4,988 |
| Aug 7, 2025 | 5.60 | 5.89 | 5.52 | 5.64 | 5.64 | 0.53% | 9,146 |
| Aug 6, 2025 | 5.56 | 5.77 | 5.56 | 5.61 | 5.61 | 0.18% | 4,488 |
| Aug 5, 2025 | 5.60 | 5.74 | 5.60 | 5.60 | 5.60 | -0.36% | 1,814 |
| Aug 4, 2025 | 5.51 | 5.65 | 5.51 | 5.62 | 5.62 | 1.63% | 9,797 |
| Aug 1, 2025 | 5.48 | 5.59 | 5.30 | 5.53 | 5.53 | -2.12% | 9,259 |
| Jul 31, 2025 | 5.80 | 6.14 | 5.51 | 5.65 | 5.65 | -2.75% | 28,417 |
| Jul 30, 2025 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | -5.22% | 30,319 |
| Jul 29, 2025 | 6.34 | 6.34 | 6.04 | 6.13 | 6.13 | -2.70% | 8,559 |
| Jul 28, 2025 | 6.37 | 6.49 | 6.13 | 6.30 | 6.30 | -0.32% | 16,358 |
| Jul 25, 2025 | 6.59 | 6.60 | 6.29 | 6.32 | 6.32 | -4.24% | 4,463 |
| Jul 24, 2025 | 6.61 | 6.80 | 6.37 | 6.60 | 6.60 | -1.64% | 21,564 |
| Jul 23, 2025 | 6.13 | 6.87 | 6.13 | 6.71 | 6.71 | 12.77% | 51,341 |
| Jul 22, 2025 | 5.81 | 6.29 | 5.61 | 5.95 | 5.95 | 3.75% | 26,490 |
| Jul 21, 2025 | 5.53 | 5.89 | 5.50 | 5.74 | 5.74 | 3.71% | 37,984 |
| Jul 18, 2025 | 5.74 | 5.79 | 5.53 | 5.53 | 5.53 | -3.66% | 21,711 |
| Jul 17, 2025 | 5.82 | 5.87 | 5.70 | 5.74 | 5.74 | - | 3,256 |
| Jul 16, 2025 | 5.68 | 5.87 | 5.62 | 5.74 | 5.74 | 1.59% | 26,497 |
| Jul 15, 2025 | 5.85 | 6.03 | 5.65 | 5.65 | 5.65 | -5.20% | 15,539 |
| Jul 14, 2025 | 6.06 | 6.16 | 5.65 | 5.96 | 5.96 | -3.72% | 54,117 |
| Jul 11, 2025 | 6.15 | 6.24 | 6.04 | 6.19 | 6.19 | -2.06% | 15,024 |
| Jul 10, 2025 | 6.20 | 6.40 | 6.15 | 6.32 | 6.32 | 1.61% | 23,935 |
| Jul 9, 2025 | 6.09 | 6.30 | 6.09 | 6.22 | 6.22 | 2.98% | 9,179 |
| Jul 8, 2025 | 5.79 | 6.22 | 5.79 | 6.04 | 6.04 | 2.90% | 16,843 |
| Jul 7, 2025 | 5.86 | 6.00 | 5.68 | 5.87 | 5.87 | -0.84% | 34,745 |
| Jul 3, 2025 | 5.91 | 6.04 | 5.91 | 5.92 | 5.92 | 0.17% | 928 |
| Jul 2, 2025 | 5.92 | 6.09 | 5.86 | 5.91 | 5.91 | -1.50% | 12,615 |
| Jul 1, 2025 | 5.71 | 6.21 | 5.71 | 6.00 | 6.00 | 3.99% | 34,297 |
| Jun 30, 2025 | 5.61 | 5.87 | 5.55 | 5.77 | 5.77 | 2.85% | 23,737 |
| Jun 27, 2025 | 5.88 | 5.88 | 5.52 | 5.61 | 5.61 | -2.43% | 24,991 |
| Jun 26, 2025 | 5.62 | 5.88 | 5.62 | 5.75 | 5.75 | 2.50% | 10,966 |
| Jun 25, 2025 | 5.55 | 5.84 | 5.52 | 5.61 | 5.61 | 0.36% | 28,777 |
| Jun 24, 2025 | 5.72 | 5.78 | 5.52 | 5.59 | 5.59 | -0.18% | 13,649 |
| Jun 23, 2025 | 5.69 | 5.70 | 5.36 | 5.60 | 5.60 | -3.28% | 11,970 |
| Jun 20, 2025 | 5.66 | 5.87 | 5.65 | 5.79 | 5.79 | 2.30% | 10,084 |