Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
3.850
-0.020 (-0.52%)
At close: Sep 11, 2025, 4:00 PM EDT
3.820
-0.030 (-0.78%)
After-hours: Sep 11, 2025, 7:33 PM EDT
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.76 | 3.92 | 3.75 | 3.87 | - | -0.13% | 279,308 |
| Sep 10, 2025 | 3.60 | 3.95 | 3.60 | 3.87 | 3.87 | 5.45% | 468,315 |
| Sep 9, 2025 | 3.46 | 3.77 | 3.41 | 3.67 | 3.67 | -1.87% | 661,036 |
| Sep 8, 2025 | 3.73 | 4.85 | 3.69 | 3.74 | 3.74 | -3.11% | 2,150,043 |
| Sep 5, 2025 | 3.95 | 4.21 | 3.65 | 3.86 | 3.86 | -9.18% | 1,393,178 |
| Sep 4, 2025 | 4.77 | 5.21 | 3.80 | 4.25 | 4.25 | 47.06% | 42,003,551 |
| Sep 3, 2025 | 3.56 | 3.61 | 2.68 | 2.89 | 2.89 | -23.75% | 2,088,426 |
| Sep 2, 2025 | 4.35 | 4.55 | 3.65 | 3.79 | 3.79 | -16.70% | 843,522 |
| Aug 29, 2025 | 5.07 | 5.10 | 4.55 | 4.55 | 4.55 | -8.82% | 282,814 |
| Aug 28, 2025 | 6.14 | 6.14 | 4.78 | 4.99 | 4.99 | -15.71% | 999,488 |
| Aug 27, 2025 | 6.76 | 6.87 | 5.76 | 5.92 | 5.92 | -12.30% | 543,872 |
| Aug 26, 2025 | 7.31 | 7.55 | 6.40 | 6.75 | 6.75 | -9.15% | 520,962 |
| Aug 25, 2025 | 8.09 | 8.09 | 7.20 | 7.43 | 7.43 | -10.05% | 539,146 |
| Aug 22, 2025 | 8.75 | 8.88 | 8.14 | 8.26 | 8.26 | -7.19% | 714,771 |
| Aug 21, 2025 | 8.90 | 9.89 | 8.16 | 8.90 | 8.90 | 1.83% | 1,838,941 |
| Aug 20, 2025 | 8.30 | 10.25 | 8.11 | 8.74 | 8.74 | 7.77% | 5,865,209 |
| Aug 19, 2025 | 6.70 | 12.36 | 6.54 | 8.11 | 8.11 | 15.53% | 33,693,134 |
| Aug 18, 2025 | 9.01 | 9.50 | 6.90 | 7.02 | 7.02 | -20.14% | 2,240,249 |
| Aug 15, 2025 | 7.36 | 14.08 | 7.36 | 8.79 | 8.79 | 3.41% | 26,296,899 |
| Aug 14, 2025 | 8.39 | 9.23 | 7.42 | 8.50 | 8.50 | -40.64% | 5,469,550 |
| Aug 13, 2025 | 3.49 | 17.55 | 3.21 | 14.32 | 14.32 | 556.88% | 261,466,438 |
| Aug 12, 2025 | 2.19 | 2.20 | 2.10 | 2.18 | 2.18 | 1.87% | 1,230,307 |
| Aug 11, 2025 | 2.28 | 2.28 | 2.06 | 2.14 | 2.14 | -5.31% | 86,804 |
| Aug 8, 2025 | 2.29 | 2.34 | 2.26 | 2.26 | 2.26 | -2.59% | 38,071 |
| Aug 7, 2025 | 2.36 | 2.40 | 2.29 | 2.32 | 2.32 | -7.94% | 90,472 |
| Aug 6, 2025 | 2.61 | 2.66 | 2.50 | 2.52 | 2.52 | -3.45% | 79,888 |
| Aug 5, 2025 | 2.52 | 2.72 | 2.47 | 2.61 | 2.61 | 6.10% | 202,908 |
| Aug 4, 2025 | 2.45 | 2.50 | 2.36 | 2.46 | 2.46 | 1.65% | 76,555 |
| Aug 1, 2025 | 2.50 | 2.55 | 2.42 | 2.42 | 2.42 | -8.33% | 798,586 |
| Jul 31, 2025 | 2.78 | 2.87 | 2.51 | 2.64 | 2.64 | -0.75% | 296,440 |
| Jul 30, 2025 | 2.66 | 2.84 | 2.61 | 2.66 | 2.66 | -15.56% | 263,997 |
| Jul 29, 2025 | 2.55 | 3.50 | 2.35 | 3.15 | 3.15 | 17.10% | 4,037,198 |
| Jul 28, 2025 | 2.58 | 2.77 | 2.51 | 2.69 | 2.69 | 5.49% | 205,209 |
| Jul 25, 2025 | 2.60 | 2.61 | 2.51 | 2.55 | 2.55 | - | 46,999 |
| Jul 24, 2025 | 2.71 | 2.71 | 2.55 | 2.55 | 2.55 | -1.54% | 33,342 |
| Jul 23, 2025 | 2.81 | 2.81 | 2.59 | 2.59 | 2.59 | -2.26% | 149,765 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.60 | 2.65 | 2.65 | -7.34% | 173,963 |
| Jul 21, 2025 | 2.89 | 3.00 | 2.77 | 2.86 | 2.86 | -5.61% | 387,980 |
| Jul 18, 2025 | 3.04 | 3.31 | 2.90 | 3.03 | 3.03 | - | 878,533 |
| Jul 17, 2025 | 4.21 | 4.34 | 2.95 | 3.03 | 3.03 | 37.10% | 72,524,008 |
| Jul 16, 2025 | 2.22 | 2.29 | 2.15 | 2.21 | 2.21 | -2.64% | 117,196 |
| Jul 15, 2025 | 2.45 | 2.45 | 2.22 | 2.27 | 2.27 | -2.16% | 56,618 |
| Jul 14, 2025 | 2.34 | 2.38 | 2.11 | 2.32 | 2.32 | 0.87% | 114,322 |
| Jul 11, 2025 | 2.43 | 2.46 | 2.27 | 2.30 | 2.30 | -7.63% | 160,767 |
| Jul 10, 2025 | 2.62 | 2.73 | 2.44 | 2.49 | 2.49 | -8.79% | 204,765 |
| Jul 9, 2025 | 2.98 | 3.06 | 2.55 | 2.73 | 2.73 | -19.23% | 599,047 |
| Jul 8, 2025 | 2.96 | 4.74 | 2.91 | 3.38 | 3.38 | 35.20% | 34,551,326 |
| Jul 7, 2025 | 2.54 | 2.64 | 2.40 | 2.50 | 2.50 | -2.72% | 45,841 |
| Jul 3, 2025 | 2.56 | 2.60 | 2.38 | 2.57 | 2.57 | -0.77% | 49,196 |
| Jul 2, 2025 | 2.48 | 2.59 | 2.48 | 2.59 | 2.59 | 1.57% | 38,428 |