Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
0.810
-0.021 (-2.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Jun 28, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.82% | 100 |
| Jun 27, 2024 | 11.04 | 11.04 | 10.95 | 10.95 | 10.95 | -1.17% | 402 |
| Jun 26, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 2 |
| Jun 25, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 2 |
| Jun 24, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 22 |
| Jun 21, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 2 |
| Jun 20, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 52 |
| Jun 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 2 |
| Jun 17, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 3 |
| Jun 14, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 2 |
| Jun 13, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 64 |
| Jun 12, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.09% | 303 |
| Jun 11, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 50 |
| Jun 10, 2024 | 10.96 | 10.98 | 10.95 | 10.96 | 10.96 | - | 822 |
| Jun 7, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.36% | 235 |
| Jun 6, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 55 |
| Jun 5, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 2.05% | 129 |
| Jun 4, 2024 | 11.09 | 11.09 | 11.00 | 11.00 | 11.00 | -0.72% | 635 |
| Jun 3, 2024 | 11.02 | 11.08 | 11.02 | 11.08 | 11.08 | 0.73% | 317 |
| May 31, 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.14% | 5,001 |
| May 30, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 2 |
| May 29, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 1 |
| May 28, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| May 24, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 15 |
| May 23, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.07% | 327 |
| May 22, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 103 |
| May 21, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 1 |
| May 20, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.41% | 109 |
| May 17, 2024 | 10.99 | 11.00 | 10.87 | 10.87 | 10.87 | -1.54% | 1,535 |
| May 16, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% | 245 |
| May 15, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1 |
| May 14, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 1 |
| May 13, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 9 |
| May 10, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 3 |
| May 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 7 |
| May 8, 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 2.51% | 242 |
| May 7, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 1 |
| May 6, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 3 |
| May 3, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 52 |