Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
5.85
+0.10 (1.72%)
At close: Oct 20, 2025, 4:00 PM EDT
5.86
+0.01 (0.17%)
After-hours: Oct 20, 2025, 4:10 PM EDT
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.85 | 6.18 | 5.75 | 5.86 | 5.86 | 1.90% | 20,642 |
| Oct 17, 2025 | 5.80 | 5.86 | 5.57 | 5.75 | 5.75 | -1.91% | 4,735 |
| Oct 16, 2025 | 5.94 | 5.99 | 5.78 | 5.86 | 5.86 | -2.36% | 16,011 |
| Oct 15, 2025 | 5.92 | 6.38 | 5.92 | 6.01 | 6.01 | 2.83% | 13,283 |
| Oct 14, 2025 | 6.02 | 6.15 | 5.79 | 5.84 | 5.84 | 0.69% | 21,866 |
| Oct 13, 2025 | 5.83 | 5.95 | 5.75 | 5.80 | 5.80 | - | 14,394 |
| Oct 10, 2025 | 5.90 | 5.99 | 5.62 | 5.80 | 5.80 | -2.03% | 22,512 |
| Oct 9, 2025 | 6.45 | 6.45 | 5.82 | 5.92 | 5.92 | -7.50% | 21,820 |
| Oct 8, 2025 | 6.12 | 6.63 | 6.00 | 6.40 | 6.40 | 3.23% | 50,570 |
| Oct 7, 2025 | 5.47 | 6.43 | 5.40 | 6.20 | 6.20 | 17.87% | 106,524 |
| Oct 6, 2025 | 5.28 | 5.48 | 5.17 | 5.26 | 5.26 | -0.94% | 39,753 |
| Oct 3, 2025 | 5.12 | 5.47 | 4.98 | 5.31 | 5.31 | 7.06% | 76,498 |
| Oct 2, 2025 | 5.05 | 5.20 | 4.76 | 4.96 | 4.96 | -12.37% | 153,844 |
| Oct 1, 2025 | 5.28 | 5.99 | 5.28 | 5.66 | 5.66 | 6.39% | 75,662 |
| Sep 30, 2025 | 5.24 | 5.43 | 5.07 | 5.32 | 5.32 | 1.10% | 22,297 |
| Sep 29, 2025 | 5.57 | 5.57 | 5.11 | 5.26 | 5.26 | -2.92% | 25,415 |
| Sep 26, 2025 | 5.55 | 5.74 | 5.13 | 5.42 | 5.42 | -2.01% | 44,421 |
| Sep 25, 2025 | 5.75 | 5.84 | 5.50 | 5.53 | 5.53 | -4.14% | 5,162 |
| Sep 24, 2025 | 5.50 | 6.20 | 5.50 | 5.77 | 5.77 | 3.96% | 54,202 |
| Sep 23, 2025 | 5.37 | 5.55 | 5.37 | 5.55 | 5.55 | 3.93% | 9,561 |
| Sep 22, 2025 | 5.31 | 5.49 | 5.31 | 5.34 | 5.34 | 2.10% | 17,867 |
| Sep 19, 2025 | 5.13 | 5.40 | 5.13 | 5.23 | 5.23 | -1.13% | 6,220 |
| Sep 18, 2025 | 5.18 | 5.34 | 5.13 | 5.29 | 5.29 | -1.49% | 9,067 |
| Sep 17, 2025 | 5.09 | 5.41 | 5.06 | 5.37 | 5.37 | 4.47% | 8,147 |
| Sep 16, 2025 | 5.22 | 5.25 | 5.04 | 5.14 | 5.14 | -3.38% | 12,585 |
| Sep 15, 2025 | 5.19 | 5.32 | 5.11 | 5.32 | 5.32 | 2.72% | 11,641 |
| Sep 12, 2025 | 5.26 | 5.32 | 5.17 | 5.18 | 5.18 | -1.73% | 3,723 |
| Sep 11, 2025 | 5.32 | 5.35 | 5.27 | 5.27 | 5.27 | 0.09% | 4,343 |
| Sep 10, 2025 | 5.10 | 5.50 | 5.10 | 5.27 | 5.27 | 4.67% | 7,386 |
| Sep 9, 2025 | 5.00 | 5.31 | 5.00 | 5.03 | 5.03 | -2.33% | 6,218 |
| Sep 8, 2025 | 5.24 | 5.24 | 5.05 | 5.15 | 5.15 | -0.77% | 9,710 |
| Sep 5, 2025 | 4.95 | 5.20 | 4.95 | 5.19 | 5.19 | 7.23% | 8,696 |
| Sep 4, 2025 | 4.90 | 4.95 | 4.84 | 4.84 | 4.84 | 0.04% | 2,938 |
| Sep 3, 2025 | 4.93 | 4.94 | 4.81 | 4.84 | 4.84 | -2.85% | 1,149 |
| Sep 2, 2025 | 5.17 | 5.28 | 4.91 | 4.98 | 4.98 | -2.92% | 23,360 |
| 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 |