Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
1.706
+0.115 (7.26%)
Nov 18, 2025, 3:30 PM EST - Market open
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.59 | 1.66 | 1.58 | 1.69 | - | 5.97% | 43,337 |
| Nov 17, 2025 | 1.78 | 1.81 | 1.57 | 1.59 | 1.59 | -11.67% | 110,955 |
| Nov 14, 2025 | 1.93 | 1.99 | 1.78 | 1.80 | 1.80 | -5.76% | 116,153 |
| Nov 13, 2025 | 2.33 | 2.33 | 1.86 | 1.91 | 1.91 | -18.03% | 243,161 |
| Nov 12, 2025 | 2.20 | 2.34 | 2.18 | 2.33 | 2.33 | 5.91% | 546,360 |
| Nov 11, 2025 | 2.20 | 2.28 | 2.16 | 2.20 | 2.20 | -1.79% | 38,223 |
| Nov 10, 2025 | 2.24 | 2.27 | 2.17 | 2.24 | 2.24 | 1.36% | 55,475 |
| Nov 7, 2025 | 2.26 | 2.33 | 2.05 | 2.21 | 2.21 | -5.15% | 150,963 |
| Nov 6, 2025 | 2.20 | 2.45 | 2.19 | 2.33 | 2.33 | 10.43% | 238,522 |
| Nov 5, 2025 | 2.24 | 2.26 | 2.05 | 2.11 | 2.11 | -3.65% | 198,320 |
| Nov 4, 2025 | 2.25 | 2.34 | 2.18 | 2.19 | 2.19 | -5.19% | 122,542 |
| Nov 3, 2025 | 2.46 | 2.50 | 2.27 | 2.31 | 2.31 | -6.85% | 97,314 |
| Oct 31, 2025 | 2.35 | 2.59 | 2.34 | 2.48 | 2.48 | 6.44% | 95,600 |
| Oct 30, 2025 | 2.44 | 2.52 | 2.32 | 2.33 | 2.33 | -7.91% | 116,414 |
| Oct 29, 2025 | 2.62 | 2.63 | 2.49 | 2.53 | 2.53 | -2.32% | 157,484 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.54 | 2.59 | 2.59 | -3.72% | 88,534 |
| Oct 27, 2025 | 2.67 | 2.73 | 2.60 | 2.69 | 2.69 | 1.51% | 110,633 |
| Oct 24, 2025 | 2.59 | 2.74 | 2.56 | 2.65 | 2.65 | 1.15% | 86,911 |
| Oct 23, 2025 | 2.82 | 2.82 | 2.50 | 2.62 | 2.62 | -4.73% | 242,921 |
| Oct 22, 2025 | 2.82 | 2.86 | 2.45 | 2.75 | 2.75 | -5.50% | 517,610 |
| Oct 21, 2025 | 2.98 | 2.99 | 2.87 | 2.91 | 2.91 | -2.35% | 465,836 |
| Oct 20, 2025 | 2.96 | 3.05 | 2.91 | 2.98 | 2.98 | 2.41% | 84,414 |
| Oct 17, 2025 | 2.77 | 2.99 | 2.76 | 2.91 | 2.91 | 4.30% | 167,001 |
| Oct 16, 2025 | 3.47 | 3.47 | 2.69 | 2.79 | 2.79 | -20.51% | 557,552 |
| Oct 15, 2025 | 3.72 | 3.72 | 3.45 | 3.51 | 3.51 | -5.65% | 284,913 |
| Oct 14, 2025 | 3.58 | 3.76 | 3.49 | 3.72 | 3.72 | 2.48% | 160,757 |
| Oct 13, 2025 | 3.64 | 3.71 | 3.55 | 3.63 | 3.63 | 1.40% | 138,365 |
| Oct 10, 2025 | 3.78 | 3.93 | 3.58 | 3.58 | 3.58 | -5.79% | 190,246 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.68 | 3.80 | 3.80 | -4.28% | 377,261 |
| Oct 8, 2025 | 4.03 | 4.08 | 3.94 | 3.97 | 3.97 | -0.50% | 470,439 |
| Oct 7, 2025 | 3.85 | 4.08 | 3.78 | 3.99 | 3.99 | 4.45% | 504,822 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | -1.04% | 132,102 |
| Oct 3, 2025 | 3.85 | 4.07 | 3.85 | 3.86 | 3.86 | -1.03% | 182,197 |
| Oct 2, 2025 | 4.20 | 4.20 | 3.86 | 3.90 | 3.90 | -6.92% | 285,005 |
| Oct 1, 2025 | 3.82 | 4.44 | 3.80 | 4.19 | 4.19 | 10.85% | 1,220,832 |
| Sep 30, 2025 | 3.82 | 3.90 | 3.66 | 3.78 | 3.78 | -0.79% | 200,390 |
| Sep 29, 2025 | 4.06 | 4.12 | 3.80 | 3.81 | 3.81 | -7.30% | 184,411 |
| Sep 26, 2025 | 4.08 | 4.20 | 3.92 | 4.11 | 4.11 | 3.79% | 290,017 |
| Sep 25, 2025 | 4.00 | 4.05 | 3.80 | 3.96 | 3.96 | -2.94% | 176,069 |
| Sep 24, 2025 | 4.16 | 4.26 | 3.93 | 4.08 | 4.08 | 0.99% | 459,294 |
| Sep 23, 2025 | 3.60 | 4.12 | 3.60 | 4.04 | 4.04 | 10.68% | 653,286 |
| Sep 22, 2025 | 3.60 | 3.79 | 3.56 | 3.65 | 3.65 | -1.08% | 232,776 |
| Sep 19, 2025 | 3.57 | 4.05 | 3.53 | 3.69 | 3.69 | 3.36% | 780,065 |
| Sep 18, 2025 | 3.35 | 3.65 | 3.32 | 3.57 | 3.57 | -1.11% | 420,517 |
| Sep 17, 2025 | 3.57 | 3.71 | 3.55 | 3.61 | 3.61 | -6.48% | 414,951 |
| Sep 16, 2025 | 3.87 | 3.97 | 3.48 | 3.86 | 3.86 | 3.49% | 6,516,191 |
| Sep 15, 2025 | 3.84 | 3.88 | 3.71 | 3.73 | 3.73 | -2.86% | 2,242,275 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.83 | 3.84 | 3.84 | -0.26% | 201,375 |
| Sep 11, 2025 | 3.76 | 3.94 | 3.75 | 3.85 | 3.85 | -0.52% | 410,812 |
| Sep 10, 2025 | 3.60 | 3.95 | 3.60 | 3.87 | 3.87 | 5.45% | 468,315 |