Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
5.90
-0.23 (-3.75%)
Jul 30, 2025, 4:00 PM - Market closed
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 6.11 | 6.11 | 5.85 | 5.88 | - | -4.08% | 25,062 |
| 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 |
| Jun 18, 2025 | 5.62 | 6.07 | 5.62 | 5.66 | 5.66 | 0.35% | 14,595 |
| Jun 17, 2025 | 5.77 | 6.00 | 5.52 | 5.64 | 5.64 | -2.25% | 39,865 |
| Jun 16, 2025 | 6.00 | 6.11 | 5.72 | 5.77 | 5.77 | -5.41% | 22,401 |
| Jun 13, 2025 | 6.16 | 6.29 | 6.07 | 6.10 | 6.10 | -2.09% | 11,148 |
| Jun 12, 2025 | 6.41 | 6.49 | 6.22 | 6.23 | 6.23 | -4.59% | 17,526 |
| Jun 11, 2025 | 6.73 | 6.73 | 6.40 | 6.53 | 6.53 | -1.69% | 23,957 |
| Jun 10, 2025 | 7.35 | 7.35 | 6.56 | 6.64 | 6.64 | 8.18% | 89,221 |
| Jun 9, 2025 | 6.48 | 6.50 | 6.03 | 6.14 | 6.14 | -4.95% | 49,334 |
| Jun 6, 2025 | 5.90 | 6.50 | 5.20 | 6.46 | 6.46 | 8.39% | 48,648 |
| Jun 5, 2025 | 6.19 | 6.31 | 5.90 | 5.96 | 5.96 | -7.97% | 12,372 |
| Jun 4, 2025 | 6.00 | 6.64 | 5.80 | 6.48 | 6.48 | 6.69% | 28,043 |
| Jun 3, 2025 | 6.00 | 6.20 | 6.00 | 6.07 | 6.07 | -0.65% | 5,403 |
| Jun 2, 2025 | 6.22 | 6.40 | 5.88 | 6.11 | 6.11 | -2.89% | 9,242 |
| May 30, 2025 | 6.20 | 6.40 | 6.00 | 6.29 | 6.29 | 0.19% | 8,823 |
| May 29, 2025 | 6.20 | 6.36 | 5.62 | 6.28 | 6.28 | 4.18% | 27,716 |
| May 28, 2025 | 6.20 | 6.29 | 5.70 | 6.03 | 6.03 | -5.81% | 24,430 |
| May 27, 2025 | 6.02 | 6.50 | 6.00 | 6.40 | 6.40 | -0.62% | 13,321 |
| May 23, 2025 | 6.37 | 6.44 | 6.20 | 6.44 | 6.44 | -0.92% | 11,291 |
| May 22, 2025 | 6.40 | 6.60 | 6.02 | 6.50 | 6.50 | 2.52% | 34,065 |
| May 21, 2025 | 6.68 | 9.25 | 6.11 | 6.34 | 6.34 | -3.85% | 522,389 |
| May 20, 2025 | 6.60 | 6.70 | 6.40 | 6.59 | 6.59 | 0.61% | 5,771 |
| May 19, 2025 | 6.00 | 6.60 | 5.90 | 6.55 | 6.55 | 11.84% | 13,388 |