Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
4.300
-0.050 (-1.15%)
At close: Mar 6, 2026, 4:00 PM EST
4.387
+0.087 (2.02%)
After-hours: Mar 6, 2026, 7:24 PM EST
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.32 | 4.50 | 4.26 | 4.30 | 4.30 | -1.15% | 10,312 |
| Mar 5, 2026 | 4.54 | 4.54 | 4.34 | 4.35 | 4.35 | -2.47% | 6,482 |
| Mar 4, 2026 | 4.50 | 4.59 | 4.46 | 4.46 | 4.46 | 3.24% | 5,064 |
| Mar 3, 2026 | 4.80 | 4.80 | 4.32 | 4.32 | 4.32 | -4.64% | 19,479 |
| Mar 2, 2026 | 4.52 | 4.75 | 4.31 | 4.53 | 4.53 | 0.22% | 30,096 |
| Feb 27, 2026 | 4.65 | 5.00 | 4.32 | 4.52 | 4.52 | -2.38% | 33,141 |
| Feb 26, 2026 | 4.91 | 5.02 | 4.52 | 4.63 | 4.63 | -5.51% | 51,569 |
| Feb 25, 2026 | 5.04 | 5.15 | 4.90 | 4.90 | 4.90 | -3.73% | 22,942 |
| Feb 24, 2026 | 5.00 | 5.26 | 4.92 | 5.09 | 5.09 | 3.67% | 12,492 |
| Feb 23, 2026 | 5.08 | 5.25 | 4.91 | 4.91 | 4.91 | -2.77% | 14,559 |
| Feb 20, 2026 | 5.18 | 5.30 | 5.05 | 5.05 | 5.05 | -1.56% | 12,699 |
| Feb 19, 2026 | 4.77 | 5.30 | 4.70 | 5.13 | 5.13 | 9.85% | 70,741 |
| Feb 18, 2026 | 4.95 | 5.15 | 4.27 | 4.67 | 4.67 | -6.60% | 83,527 |
| Feb 17, 2026 | 4.95 | 5.17 | 4.93 | 5.00 | 5.00 | 1.01% | 9,028 |
| Feb 13, 2026 | 4.93 | 5.20 | 4.93 | 4.95 | 4.95 | 0.61% | 21,991 |
| Feb 12, 2026 | 5.19 | 5.19 | 4.90 | 4.92 | 4.92 | -1.60% | 10,758 |
| Feb 11, 2026 | 5.08 | 5.18 | 4.87 | 5.00 | 5.00 | -1.57% | 26,878 |
| Feb 10, 2026 | 5.21 | 5.23 | 4.87 | 5.08 | 5.08 | -3.24% | 45,657 |
| Feb 9, 2026 | 5.73 | 5.75 | 5.25 | 5.25 | 5.25 | -9.01% | 44,230 |
| Feb 6, 2026 | 5.94 | 6.14 | 5.41 | 5.77 | 5.77 | 6.85% | 30,768 |
| Feb 5, 2026 | 5.50 | 6.40 | 5.35 | 5.40 | 5.40 | -1.46% | 66,216 |
| Feb 4, 2026 | 5.96 | 6.10 | 5.48 | 5.48 | 5.48 | -6.80% | 54,592 |
| Feb 3, 2026 | 5.89 | 6.29 | 5.76 | 5.88 | 5.88 | -0.51% | 15,548 |
| Feb 2, 2026 | 5.88 | 6.41 | 5.88 | 5.91 | 5.91 | 0.17% | 29,664 |
| Jan 30, 2026 | 6.31 | 6.38 | 5.86 | 5.90 | 5.90 | -5.60% | 31,361 |
| Jan 29, 2026 | 6.82 | 7.00 | 6.25 | 6.25 | 6.25 | -6.86% | 38,756 |
| Jan 28, 2026 | 7.11 | 7.11 | 6.66 | 6.71 | 6.71 | -5.36% | 46,950 |
| Jan 27, 2026 | 6.74 | 7.09 | 6.65 | 7.09 | 7.09 | 8.24% | 20,120 |
| Jan 26, 2026 | 6.72 | 6.86 | 6.50 | 6.55 | 6.55 | -1.95% | 12,100 |
| Jan 23, 2026 | 6.27 | 6.76 | 6.26 | 6.68 | 6.68 | 6.88% | 17,516 |
| Jan 22, 2026 | 6.20 | 6.35 | 6.16 | 6.25 | 6.25 | -0.32% | 7,073 |
| Jan 21, 2026 | 6.29 | 6.60 | 6.15 | 6.27 | 6.27 | 0.48% | 17,227 |
| Jan 20, 2026 | 6.24 | 6.40 | 6.20 | 6.24 | 6.24 | -1.89% | 7,355 |
| Jan 16, 2026 | 6.86 | 7.20 | 6.25 | 6.36 | 6.36 | -8.88% | 31,927 |
| Jan 15, 2026 | 6.50 | 7.05 | 6.24 | 6.98 | 6.98 | 8.22% | 59,319 |
| Jan 14, 2026 | 6.15 | 6.68 | 6.13 | 6.45 | 6.45 | 7.68% | 71,067 |
| Jan 13, 2026 | 5.78 | 6.19 | 5.73 | 5.99 | 5.99 | 3.10% | 28,376 |
| Jan 12, 2026 | 5.81 | 6.00 | 5.69 | 5.81 | 5.81 | -0.34% | 13,234 |
| Jan 9, 2026 | 5.79 | 5.94 | 5.61 | 5.83 | 5.83 | 0.34% | 9,414 |
| Jan 8, 2026 | 5.95 | 6.09 | 5.81 | 5.81 | 5.81 | -2.02% | 5,031 |
| Jan 7, 2026 | 5.95 | 6.07 | 5.82 | 5.93 | 5.93 | 0.85% | 12,377 |
| Jan 6, 2026 | 5.50 | 5.96 | 5.50 | 5.88 | 5.88 | 3.89% | 17,575 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.65 | 5.66 | 5.66 | -2.25% | 10,795 |
| Jan 2, 2026 | 5.50 | 5.80 | 5.40 | 5.79 | 5.79 | 5.89% | 27,926 |
| Dec 31, 2025 | 5.30 | 5.48 | 5.18 | 5.47 | 5.47 | 3.17% | 25,495 |
| Dec 30, 2025 | 5.36 | 5.42 | 5.25 | 5.30 | 5.30 | -1.49% | 15,103 |
| Dec 29, 2025 | 5.22 | 5.39 | 5.13 | 5.38 | 5.38 | 0.94% | 22,749 |
| Dec 26, 2025 | 5.20 | 5.38 | 5.00 | 5.33 | 5.33 | 2.50% | 41,977 |
| Dec 24, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -0.76% | 4,566 |
| Dec 23, 2025 | 5.60 | 5.71 | 5.22 | 5.24 | 5.24 | -6.43% | 28,741 |