Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
5.30
-0.08 (-1.49%)
At close: Dec 30, 2025, 4:00 PM EST
5.19
-0.11 (-2.08%)
After-hours: Dec 30, 2025, 6:31 PM EST
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.36 | 5.42 | 5.25 | 5.35 | - | -0.56% | 8,579 |
| 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 |
| Dec 2, 2025 | 4.99 | 5.01 | 4.93 | 5.00 | 5.00 | 0.62% | 17,666 |
| Dec 1, 2025 | 5.05 | 5.05 | 4.75 | 4.96 | 4.96 | -2.09% | 21,774 |
| Nov 28, 2025 | 4.82 | 5.09 | 4.82 | 5.07 | 5.07 | 2.42% | 1,901 |
| Nov 26, 2025 | 5.08 | 5.09 | 4.92 | 4.95 | 4.95 | -2.17% | 14,940 |
| Nov 25, 2025 | 4.94 | 5.14 | 4.94 | 5.06 | 5.06 | 1.40% | 9,918 |
| Nov 24, 2025 | 4.76 | 5.03 | 4.66 | 4.99 | 4.99 | 5.27% | 35,165 |
| Nov 21, 2025 | 4.83 | 4.91 | 4.70 | 4.74 | 4.74 | -1.25% | 10,182 |
| Nov 20, 2025 | 4.83 | 4.94 | 4.68 | 4.80 | 4.80 | 2.56% | 24,377 |
| Nov 19, 2025 | 4.62 | 4.83 | 4.58 | 4.68 | 4.68 | 1.41% | 24,922 |
| Nov 18, 2025 | 4.51 | 4.73 | 4.43 | 4.62 | 4.62 | 2.33% | 34,081 |
| Nov 17, 2025 | 4.50 | 4.65 | 4.41 | 4.51 | 4.51 | -1.31% | 43,982 |
| Nov 14, 2025 | 4.61 | 4.85 | 4.45 | 4.57 | 4.57 | -2.77% | 135,918 |
| Nov 13, 2025 | 5.09 | 5.14 | 4.70 | 4.70 | 4.70 | 0.21% | 60,569 |
| Nov 12, 2025 | 4.70 | 4.81 | 4.66 | 4.69 | 4.69 | -2.49% | 43,385 |
| Nov 11, 2025 | 4.89 | 4.89 | 4.66 | 4.81 | 4.81 | -2.26% | 36,733 |
| Nov 10, 2025 | 4.57 | 4.93 | 4.55 | 4.92 | 4.92 | 8.15% | 33,712 |
| Nov 7, 2025 | 4.70 | 4.76 | 4.42 | 4.55 | 4.55 | -4.81% | 44,032 |
| Nov 6, 2025 | 4.90 | 5.17 | 4.75 | 4.78 | 4.78 | -1.85% | 19,517 |
| Nov 5, 2025 | 5.03 | 5.27 | 4.86 | 4.87 | 4.87 | -3.37% | 17,241 |
| Nov 4, 2025 | 5.50 | 5.59 | 5.03 | 5.04 | 5.04 | -9.68% | 45,123 |
| Nov 3, 2025 | 5.72 | 5.90 | 5.52 | 5.58 | 5.58 | -3.12% | 19,495 |
| Oct 31, 2025 | 5.73 | 5.93 | 5.72 | 5.76 | 5.76 | 0.52% | 11,494 |
| Oct 30, 2025 | 5.81 | 5.91 | 5.71 | 5.73 | 5.73 | -2.13% | 19,412 |
| Oct 29, 2025 | 5.68 | 6.00 | 5.67 | 5.86 | 5.86 | 2.36% | 48,887 |
| Oct 28, 2025 | 6.18 | 6.20 | 5.64 | 5.72 | 5.72 | -8.33% | 50,097 |
| Oct 27, 2025 | 6.00 | 6.36 | 5.94 | 6.24 | 6.24 | 4.00% | 42,087 |
| Oct 24, 2025 | 5.93 | 6.08 | 5.92 | 6.00 | 6.00 | 4.17% | 10,158 |
| Oct 23, 2025 | 5.84 | 5.97 | 5.72 | 5.76 | 5.76 | 2.67% | 17,884 |
| Oct 22, 2025 | 5.90 | 6.10 | 5.61 | 5.61 | 5.61 | -2.43% | 6,066 |
| Oct 21, 2025 | 5.97 | 5.99 | 5.70 | 5.75 | 5.75 | -1.88% | 16,280 |
| Oct 20, 2025 | 5.85 | 6.18 | 5.75 | 5.86 | 5.86 | 1.90% | 20,642 |