Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
4.950
+0.030 (0.61%)
At close: Feb 13, 2026, 4:00 PM EST
4.960
+0.010 (0.20%)
After-hours: Feb 13, 2026, 4:54 PM EST
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.93 | 5.20 | 4.93 | 4.95 | 4.95 | 0.61% | 21,973 |
| 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% | 44,210 |
| 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% | 66,159 |
| Feb 4, 2026 | 5.96 | 6.10 | 5.48 | 5.48 | 5.48 | -6.80% | 54,201 |
| Feb 3, 2026 | 5.89 | 6.29 | 5.76 | 5.88 | 5.88 | -0.51% | 15,448 |
| Feb 2, 2026 | 5.88 | 6.41 | 5.88 | 5.91 | 5.91 | 0.17% | 29,411 |
| Jan 30, 2026 | 6.31 | 6.38 | 5.86 | 5.90 | 5.90 | -5.60% | 31,060 |
| Jan 29, 2026 | 6.82 | 7.00 | 6.25 | 6.25 | 6.25 | -6.86% | 38,754 |
| 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% | 30,670 |
| Jan 15, 2026 | 6.50 | 7.05 | 6.24 | 6.98 | 6.98 | 8.22% | 55,347 |
| Jan 14, 2026 | 6.15 | 6.68 | 6.13 | 6.45 | 6.45 | 7.68% | 70,856 |
| Jan 13, 2026 | 5.78 | 6.19 | 5.73 | 5.99 | 5.99 | 3.10% | 28,366 |
| 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% | 9,404 |
| Jan 8, 2026 | 5.95 | 6.09 | 5.81 | 5.81 | 5.81 | -2.02% | 5,020 |
| 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% | 27,918 |
| 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% | 28,731 |
| Dec 22, 2025 | 5.23 | 5.70 | 5.23 | 5.60 | 5.60 | 8.53% | 95,997 |
| Dec 19, 2025 | 5.23 | 5.39 | 5.12 | 5.16 | 5.16 | 0.10% | 22,418 |
| Dec 18, 2025 | 5.50 | 5.62 | 5.09 | 5.16 | 5.16 | -5.41% | 36,881 |
| Dec 17, 2025 | 5.50 | 5.64 | 5.40 | 5.45 | 5.45 | - | 29,484 |
| Dec 16, 2025 | 5.35 | 5.53 | 5.26 | 5.45 | 5.45 | 1.11% | 34,104 |
| Dec 15, 2025 | 5.67 | 5.67 | 5.32 | 5.39 | 5.39 | -0.92% | 18,017 |
| Dec 12, 2025 | 5.85 | 6.15 | 5.40 | 5.44 | 5.44 | -7.17% | 74,172 |
| Dec 11, 2025 | 5.77 | 5.86 | 5.64 | 5.86 | 5.86 | 1.03% | 8,523 |
| Dec 10, 2025 | 5.64 | 5.98 | 5.64 | 5.80 | 5.80 | -1.19% | 33,185 |
| Dec 9, 2025 | 5.39 | 5.87 | 5.18 | 5.87 | 5.87 | 9.31% | 65,659 |
| Dec 8, 2025 | 5.45 | 5.61 | 5.32 | 5.37 | 5.37 | -0.92% | 23,014 |
| Dec 5, 2025 | 5.11 | 5.45 | 5.11 | 5.42 | 5.42 | 2.07% | 5,854 |
| Dec 4, 2025 | 5.20 | 5.45 | 5.15 | 5.31 | 5.31 | 0.76% | 27,048 |
| Dec 3, 2025 | 5.08 | 5.36 | 4.90 | 5.27 | 5.27 | 5.51% | 38,575 |