Bolt Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.49	0.52	0.49	0.50	0.50	-0.70%	70,085
Dec 19, 2024	0.50	0.53	0.49	0.50	0.50	-0.04%	287,092
Dec 18, 2024	0.52	0.54	0.50	0.50	0.50	-5.89%	137,667
Dec 17, 2024	0.53	0.54	0.52	0.54	0.54	3.32%	68,809
Dec 16, 2024	0.53	0.53	0.50	0.52	0.52	-1.88%	529,178
Dec 13, 2024	0.54	0.55	0.51	0.53	0.53	-0.13%	107,380
Dec 12, 2024	0.56	0.59	0.52	0.53	0.53	-5.01%	318,121
Dec 11, 2024	0.56	0.57	0.55	0.56	0.56	-2.56%	175,574
Dec 10, 2024	0.57	0.58	0.56	0.57	0.57	0.25%	127,960
Dec 9, 2024	0.58	0.61	0.57	0.57	0.57	-2.47%	290,027
Dec 6, 2024	0.59	0.60	0.58	0.58	0.58	3.75%	90,246
Dec 5, 2024	0.58	0.60	0.55	0.56	0.56	-3.30%	263,216
Dec 4, 2024	0.63	0.63	0.57	0.58	0.58	-6.86%	258,843
Dec 3, 2024	0.63	0.65	0.63	0.63	0.63	-1.19%	41,837
Dec 2, 2024	0.63	0.65	0.62	0.63	0.63	-1.31%	65,673
Nov 29, 2024	0.63	0.65	0.62	0.64	0.64	2.40%	132,236
Nov 27, 2024	0.63	0.64	0.60	0.63	0.63	-0.62%	127,757
Nov 26, 2024	0.58	0.65	0.57	0.63	0.63	4.98%	241,934
Nov 25, 2024	0.58	0.61	0.56	0.60	0.60	3.70%	189,136
Nov 22, 2024	0.56	0.58	0.56	0.58	0.58	2.08%	158,291
Nov 21, 2024	0.57	0.59	0.55	0.57	0.57	-0.56%	80,916
Nov 20, 2024	0.56	0.59	0.55	0.57	0.57	1.59%	58,960
Nov 19, 2024	0.56	0.59	0.54	0.56	0.56	0.38%	132,768
Nov 18, 2024	0.56	0.58	0.55	0.56	0.56	-1.15%	212,384
Nov 15, 2024	0.62	0.62	0.56	0.57	0.57	-9.14%	377,476
Nov 14, 2024	0.62	0.63	0.61	0.62	0.62	0.88%	30,949
Nov 13, 2024	0.63	0.65	0.61	0.62	0.62	-3.86%	105,737
Nov 12, 2024	0.64	0.66	0.64	0.64	0.64	0.91%	72,958
Nov 11, 2024	0.66	0.66	0.63	0.64	0.64	-2.02%	25,502
Nov 8, 2024	0.65	0.67	0.63	0.65	0.65	-0.34%	116,386
Nov 7, 2024	0.64	0.67	0.64	0.65	0.65	0.57%	65,657
Nov 6, 2024	0.64	0.69	0.63	0.65	0.65	-1.58%	140,637
Nov 5, 2024	0.66	0.67	0.66	0.66	0.66	-1.50%	41,105
Nov 4, 2024	0.66	0.67	0.66	0.67	0.67	1.44%	32,789
Nov 1, 2024	0.65	0.66	0.64	0.66	0.66	3.75%	24,440
Oct 31, 2024	0.63	0.64	0.63	0.63	0.63	-1.55%	33,021
Oct 30, 2024	0.66	0.69	0.64	0.64	0.64	-3.76%	124,150
Oct 29, 2024	0.67	0.69	0.65	0.67	0.67	-1.34%	88,046
Oct 28, 2024	0.69	0.70	0.67	0.68	0.68	-0.04%	61,916
Oct 25, 2024	0.65	0.72	0.65	0.68	0.68	4.44%	678,064
Oct 24, 2024	0.64	0.67	0.64	0.65	0.65	0.08%	42,033
Oct 23, 2024	0.66	0.68	0.63	0.65	0.65	-1.53%	143,982
Oct 22, 2024	0.63	0.68	0.63	0.66	0.66	3.51%	195,801
Oct 21, 2024	0.64	0.66	0.63	0.64	0.64	1.79%	137,236
Oct 18, 2024	0.63	0.66	0.62	0.63	0.63	-1.82%	107,970
Oct 17, 2024	0.65	0.66	0.60	0.64	0.64	-0.31%	196,654
Oct 16, 2024	0.64	0.68	0.63	0.64	0.64	1.59%	120,172
Oct 15, 2024	0.64	0.65	0.62	0.63	0.63	-0.06%	35,031
Oct 14, 2024	0.65	0.66	0.63	0.63	0.63	-1.96%	64,137
Oct 11, 2024	0.64	0.67	0.64	0.64	0.64	0.55%	58,936
Oct 10, 2024	0.65	0.66	0.63	0.64	0.64	-0.08%	26,759
Oct 9, 2024	0.64	0.66	0.64	0.64	0.64	-0.16%	73,057
Oct 8, 2024	0.65	0.67	0.64	0.64	0.64	-4.33%	114,986
Oct 7, 2024	0.64	0.68	0.64	0.67	0.67	3.88%	185,003
Oct 4, 2024	0.65	0.66	0.63	0.65	0.65	0.78%	167,806
Oct 3, 2024	0.64	0.66	0.64	0.64	0.64	-0.96%	25,077
Oct 2, 2024	0.64	0.66	0.64	0.65	0.65	-0.28%	33,690
Oct 1, 2024	0.64	0.66	0.63	0.65	0.65	-	90,431
Sep 30, 2024	0.62	0.66	0.62	0.65	0.65	4.47%	138,076
Sep 27, 2024	0.59	0.63	0.59	0.62	0.62	6.31%	244,673
Sep 26, 2024	0.60	0.61	0.55	0.58	0.58	-0.49%	391,160
Sep 25, 2024	0.60	0.60	0.57	0.59	0.59	-1.87%	363,707
Sep 24, 2024	0.62	0.64	0.59	0.60	0.60	-4.38%	247,948
Sep 23, 2024	0.65	0.65	0.61	0.63	0.63	1.13%	86,735
Sep 20, 2024	0.64	0.64	0.62	0.62	0.62	-1.94%	225,317
Sep 19, 2024	0.65	0.65	0.62	0.63	0.63	1.35%	116,326
Sep 18, 2024	0.63	0.64	0.62	0.62	0.62	-1.33%	83,630
Sep 17, 2024	0.65	0.65	0.63	0.63	0.63	-2.22%	91,057
Sep 16, 2024	0.62	0.66	0.62	0.64	0.64	5.88%	199,605
Sep 13, 2024	0.63	0.63	0.61	0.61	0.61	-1.52%	259,447
Sep 12, 2024	0.63	0.65	0.62	0.62	0.62	-1.58%	296,304
Sep 11, 2024	0.63	0.64	0.62	0.63	0.63	-0.67%	76,079
Sep 10, 2024	0.64	0.65	0.62	0.63	0.63	0.10%	193,669
Sep 9, 2024	0.65	0.65	0.63	0.63	0.63	-2.47%	293,558
Sep 6, 2024	0.66	0.66	0.64	0.65	0.65	-0.37%	68,667
Sep 5, 2024	0.66	0.66	0.65	0.65	0.65	-1.53%	240,525
Sep 4, 2024	0.67	0.69	0.66	0.66	0.66	-2.90%	74,957
Sep 3, 2024	0.68	0.69	0.67	0.68	0.68	0.32%	48,166
Aug 30, 2024	0.68	0.69	0.67	0.68	0.68	-1.78%	137,060
Aug 29, 2024	0.69	0.69	0.68	0.69	0.69	0.72%	42,716
Aug 28, 2024	0.69	0.70	0.68	0.69	0.69	-0.71%	141,259
Aug 27, 2024	0.68	0.70	0.68	0.69	0.69	1.46%	104,564
Aug 26, 2024	0.70	0.70	0.68	0.68	0.68	-1.11%	127,230
Aug 23, 2024	0.69	0.69	0.68	0.69	0.69	-0.38%	163,406
Aug 22, 2024	0.69	0.70	0.69	0.69	0.69	-	32,901
Aug 21, 2024	0.68	0.70	0.68	0.69	0.69	0.09%	109,275
Aug 20, 2024	0.70	0.70	0.68	0.69	0.69	-0.20%	87,383
Aug 19, 2024	0.69	0.71	0.69	0.69	0.69	-0.42%	55,290
Aug 16, 2024	0.68	0.70	0.68	0.69	0.69	0.42%	109,792
Aug 15, 2024	0.70	0.70	0.69	0.69	0.69	0.14%	43,778
Aug 14, 2024	0.70	0.70	0.69	0.69	0.69	-1.43%	201,611
Aug 13, 2024	0.71	0.71	0.70	0.70	0.70	-0.11%	87,516
Aug 12, 2024	0.71	0.71	0.70	0.70	0.70	0.03%	69,469
Aug 9, 2024	0.70	0.71	0.70	0.70	0.70	-0.64%	172,817
Aug 8, 2024	0.68	0.71	0.68	0.71	0.71	1.41%	90,827
Aug 7, 2024	0.74	0.74	0.69	0.70	0.70	-4.36%	128,622
Aug 6, 2024	0.71	0.74	0.71	0.73	0.73	2.41%	2,512,692
Aug 5, 2024	0.70	0.74	0.65	0.71	0.71	-3.85%	202,479
Aug 2, 2024	0.73	0.74	0.71	0.74	0.74	0.45%	141,763
Aug 1, 2024	0.74	0.74	0.73	0.74	0.74	-1.86%	45,478