Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
0.276
-0.006 (-2.20%)
At close: Nov 20, 2024, 4:00 PM
0.300
+0.024 (8.74%)
After-hours: Nov 20, 2024, 7:58 PM EST
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.20% | 70,559 |
| Nov 19, 2024 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 0.75% | 175,767 |
| Nov 18, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -8.11% | 116,911 |
| Nov 15, 2024 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 1.53% | 177,592 |
| Nov 14, 2024 | 0.30 | 0.31 | 0.23 | 0.30 | 0.30 | -0.07% | 253,508 |
| Nov 13, 2024 | 0.33 | 0.35 | 0.28 | 0.30 | 0.30 | -12.73% | 279,845 |
| Nov 12, 2024 | 0.37 | 0.37 | 0.34 | 0.34 | 0.34 | -6.57% | 181,586 |
| Nov 11, 2024 | 0.33 | 0.39 | 0.33 | 0.37 | 0.37 | -0.22% | 296,731 |
| Nov 8, 2024 | 0.31 | 0.44 | 0.31 | 0.37 | 0.37 | 20.59% | 2,406,984 |
| Nov 7, 2024 | 0.29 | 0.33 | 0.27 | 0.31 | 0.31 | 6.88% | 653,624 |
| Nov 6, 2024 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | -5.73% | 405,483 |
| Nov 5, 2024 | 0.40 | 0.44 | 0.29 | 0.30 | 0.30 | -25.93% | 505,777 |
| Nov 4, 2024 | 0.41 | 0.49 | 0.40 | 0.41 | 0.41 | -12.05% | 476,267 |
| Nov 1, 2024 | 0.38 | 0.57 | 0.37 | 0.47 | 0.47 | 24.32% | 4,743,964 |
| Oct 31, 2024 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -1.32% | 118,762 |
| Oct 30, 2024 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 3.60% | 69,477 |
| Oct 29, 2024 | 0.37 | 0.41 | 0.37 | 0.37 | 0.37 | -3.47% | 64,124 |
| Oct 28, 2024 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -6.15% | 129,743 |
| Oct 25, 2024 | 0.40 | 0.43 | 0.39 | 0.40 | 0.40 | 1.22% | 70,543 |
| Oct 24, 2024 | 0.45 | 0.47 | 0.40 | 0.40 | 0.40 | -12.09% | 105,369 |
| Oct 23, 2024 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -8.04% | 102,137 |
| Oct 22, 2024 | 0.52 | 0.52 | 0.48 | 0.49 | 0.49 | -1.04% | 145,837 |
| Oct 21, 2024 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 5.60% | 167,509 |
| Oct 18, 2024 | 0.50 | 0.53 | 0.45 | 0.47 | 0.47 | -5.38% | 140,637 |
| Oct 17, 2024 | 0.57 | 0.61 | 0.48 | 0.50 | 0.50 | -10.99% | 422,525 |
| Oct 16, 2024 | 0.50 | 0.63 | 0.50 | 0.56 | 0.56 | 14.73% | 649,562 |
| Oct 15, 2024 | 0.47 | 0.50 | 0.43 | 0.49 | 0.49 | 2.08% | 683,343 |
| Oct 14, 2024 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | 7.62% | 120,029 |
| Oct 11, 2024 | 0.41 | 0.45 | 0.40 | 0.45 | 0.45 | 5.19% | 104,337 |
| Oct 10, 2024 | 0.51 | 0.51 | 0.36 | 0.42 | 0.42 | -15.20% | 434,604 |
| Oct 9, 2024 | 0.56 | 0.56 | 0.50 | 0.50 | 0.50 | -10.71% | 188,926 |
| Oct 8, 2024 | 0.64 | 0.64 | 0.55 | 0.56 | 0.56 | -9.68% | 210,561 |
| Oct 7, 2024 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 0.65% | 27,819 |
| Oct 4, 2024 | 0.67 | 0.69 | 0.62 | 0.62 | 0.62 | -8.33% | 145,913 |
| Oct 3, 2024 | 0.77 | 0.77 | 0.66 | 0.67 | 0.67 | -14.39% | 138,186 |
| Oct 2, 2024 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 0.64% | 79,126 |
| Oct 1, 2024 | 0.78 | 0.82 | 0.77 | 0.78 | 0.78 | -4.88% | 22,469 |
| Sep 30, 2024 | 0.84 | 0.85 | 0.78 | 0.82 | 0.82 | 1.74% | 195,552 |
| Sep 27, 2024 | 0.84 | 0.86 | 0.80 | 0.81 | 0.81 | -0.49% | 32,976 |
| Sep 26, 2024 | 0.86 | 0.87 | 0.78 | 0.81 | 0.81 | -2.99% | 73,764 |
| Sep 25, 2024 | 0.89 | 0.93 | 0.81 | 0.84 | 0.84 | -2.91% | 57,870 |
| Sep 24, 2024 | 0.91 | 0.92 | 0.81 | 0.86 | 0.86 | -6.52% | 193,833 |
| Sep 23, 2024 | 0.96 | 1.00 | 0.90 | 0.92 | 0.92 | -4.32% | 148,562 |
| Sep 20, 2024 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -6.65% | 111,319 |
| Sep 19, 2024 | 1.08 | 1.09 | 1.00 | 1.03 | 1.03 | - | 148,459 |
| Sep 18, 2024 | 1.14 | 1.16 | 1.03 | 1.03 | 1.03 | -10.43% | 133,300 |
| Sep 17, 2024 | 1.17 | 1.22 | 1.13 | 1.15 | 1.15 | -3.36% | 55,133 |
| Sep 16, 2024 | 1.27 | 1.27 | 1.17 | 1.19 | 1.19 | -3.25% | 94,075 |
| Sep 13, 2024 | 1.16 | 1.28 | 1.13 | 1.23 | 1.23 | 8.85% | 218,256 |
| Sep 12, 2024 | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | 2.73% | 194,010 |
| Sep 11, 2024 | 1.13 | 1.16 | 1.07 | 1.10 | 1.10 | -5.17% | 131,279 |
| Sep 10, 2024 | 1.15 | 1.17 | 1.07 | 1.16 | 1.16 | -1.69% | 186,464 |
| Sep 9, 2024 | 1.15 | 1.25 | 1.10 | 1.18 | 1.18 | - | 149,841 |
| Sep 6, 2024 | 1.34 | 1.37 | 1.15 | 1.18 | 1.18 | -13.24% | 255,459 |
| Sep 5, 2024 | 1.34 | 1.37 | 1.27 | 1.36 | 1.36 | 3.82% | 165,853 |
| Sep 4, 2024 | 1.27 | 1.40 | 1.27 | 1.31 | 1.31 | 3.15% | 268,566 |
| Sep 3, 2024 | 1.40 | 1.50 | 1.25 | 1.27 | 1.27 | -9.93% | 305,877 |
| Aug 30, 2024 | 1.61 | 1.63 | 1.37 | 1.41 | 1.41 | -15.06% | 354,682 |
| Aug 29, 2024 | 1.84 | 1.87 | 1.26 | 1.66 | 1.66 | -18.23% | 1,136,945 |
| Aug 28, 2024 | 4.04 | 4.25 | 1.71 | 2.03 | 2.03 | -1.93% | 33,978,333 |
| Aug 27, 2024 | 2.92 | 2.93 | 2.00 | 2.07 | 2.07 | -23.30% | 178,204 |
| Aug 26, 2024 | 3.67 | 3.67 | 2.50 | 2.70 | 2.70 | -24.82% | 89,044 |
| Aug 23, 2024 | 4.16 | 4.60 | 3.55 | 3.59 | 3.59 | -16.51% | 64,552 |
| Aug 22, 2024 | 4.75 | 4.92 | 4.20 | 4.30 | 4.30 | -12.07% | 13,263 |
| Aug 21, 2024 | 4.65 | 5.29 | 4.65 | 4.89 | 4.89 | -2.78% | 19,448 |
| Aug 20, 2024 | 4.80 | 5.81 | 4.65 | 5.03 | 5.03 | 0.40% | 43,287 |
| Aug 19, 2024 | 4.46 | 5.35 | 4.44 | 5.01 | 5.01 | 14.12% | 46,552 |
| Aug 16, 2024 | 5.16 | 5.50 | 4.00 | 4.39 | 4.39 | -23.52% | 50,457 |
| Aug 15, 2024 | 5.37 | 7.20 | 5.25 | 5.74 | 5.74 | -21.26% | 98,212 |
| Aug 14, 2024 | 6.61 | 9.98 | 5.46 | 7.29 | 7.29 | -19.00% | 341,459 |
| Aug 13, 2024 | 11.47 | 17.02 | 8.37 | 9.00 | 9.00 | -22.55% | 86,333 |
| Aug 12, 2024 | 11.66 | 12.00 | 10.98 | 11.62 | 11.62 | -4.95% | 9,135 |
| Aug 9, 2024 | 11.22 | 12.23 | 11.22 | 12.23 | 12.23 | 8.96% | 1,615 |
| Aug 8, 2024 | 11.21 | 11.22 | 11.20 | 11.22 | 11.22 | 2.47% | 1,193 |
| Aug 7, 2024 | 11.01 | 11.01 | 10.79 | 10.95 | 10.95 | -0.64% | 16,090 |
| Aug 6, 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 11.02 | -0.35% | 1,511 |
| Aug 5, 2024 | 10.70 | 11.06 | 10.70 | 11.06 | 11.06 | 0.27% | 3,335 |
| Aug 2, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 29 |
| Aug 1, 2024 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | -0.09% | 1,288 |
| Jul 31, 2024 | 11.15 | 11.20 | 11.04 | 11.04 | 11.04 | -0.36% | 15,371 |
| Jul 30, 2024 | 11.00 | 11.10 | 10.98 | 11.08 | 11.08 | 1.19% | 41,915 |
| Jul 29, 2024 | 10.91 | 10.95 | 10.90 | 10.95 | 10.95 | -0.27% | 1,398 |
| Jul 26, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Jul 25, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 60 |
| Jul 24, 2024 | 10.95 | 11.00 | 10.95 | 10.98 | 10.98 | 0.27% | 16,411 |
| Jul 23, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 300 |
| Jul 22, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Jul 19, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Jul 18, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1 |
| Jul 17, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 2 |
| Jul 16, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1 |
| Jul 15, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Jul 12, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1 |
| Jul 11, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 10 |
| Jul 10, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 10 |
| Jul 9, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Jul 8, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 4,393 |
| Jul 5, 2024 | 10.95 | 10.98 | 10.95 | 10.95 | 10.95 | -0.82% | 954 |
| Jul 3, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Jul 2, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 1 |