Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
2.590
-0.100 (-3.72%)
At close: Oct 28, 2025, 4:00 PM EDT
2.600
+0.010 (0.39%)
Pre-market: Oct 29, 2025, 8:16 AM EDT

Bolt Projects Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.702.702.542.592.59-3.72%88,534
Oct 27, 20252.672.732.602.692.691.51%110,633
Oct 24, 20252.592.742.562.652.651.15%86,911
Oct 23, 20252.822.822.502.622.62-4.73%242,921
Oct 22, 20252.822.862.452.752.75-5.50%517,610
Oct 21, 20252.982.992.872.912.91-2.35%465,836
Oct 20, 20252.963.052.912.982.982.41%84,414
Oct 17, 20252.772.992.762.912.914.30%167,001
Oct 16, 20253.473.472.692.792.79-20.51%557,552
Oct 15, 20253.723.723.453.513.51-5.65%284,913
Oct 14, 20253.583.763.493.723.722.48%160,757
Oct 13, 20253.643.713.553.633.631.40%138,365
Oct 10, 20253.783.933.583.583.58-5.79%190,246
Oct 9, 20254.004.003.683.803.80-4.28%377,261
Oct 8, 20254.034.083.943.973.97-0.50%470,439
Oct 7, 20253.854.083.783.993.994.45%504,822
Oct 6, 20254.004.003.813.823.82-1.04%132,102
Oct 3, 20253.854.073.853.863.86-1.03%182,197
Oct 2, 20254.204.203.863.903.90-6.92%285,005
Oct 1, 20253.824.443.804.194.1910.85%1,220,832
Sep 30, 20253.823.903.663.783.78-0.79%200,390
Sep 29, 20254.064.123.803.813.81-7.30%184,411
Sep 26, 20254.084.203.924.114.113.79%290,017
Sep 25, 20254.004.053.803.963.96-2.94%176,069
Sep 24, 20254.164.263.934.084.080.99%459,294
Sep 23, 20253.604.123.604.044.0410.68%653,286
Sep 22, 20253.603.793.563.653.65-1.08%232,776
Sep 19, 20253.574.053.533.693.693.36%780,065
Sep 18, 20253.353.653.323.573.57-1.11%420,517
Sep 17, 20253.573.713.553.613.61-6.48%414,951
Sep 16, 20253.873.973.483.863.863.49%6,516,191
Sep 15, 20253.843.883.713.733.73-2.86%2,242,275
Sep 12, 20254.004.003.833.843.84-0.26%201,375
Sep 11, 20253.763.943.753.853.85-0.52%410,812
Sep 10, 20253.603.953.603.873.875.45%468,315
Sep 9, 20253.463.773.413.673.67-1.87%661,036
Sep 8, 20253.734.853.693.743.74-3.11%2,150,043
Sep 5, 20253.954.213.653.863.86-9.18%1,393,178
Sep 4, 20254.775.213.804.254.2547.06%42,003,551
Sep 3, 20253.563.612.682.892.89-23.75%2,088,426
Sep 2, 20254.354.553.653.793.79-16.70%843,522
Aug 29, 20255.075.104.554.554.55-8.82%282,814
Aug 28, 20256.146.144.784.994.99-15.71%999,488
Aug 27, 20256.766.875.765.925.92-12.30%543,872
Aug 26, 20257.317.556.406.756.75-9.15%520,962
Aug 25, 20258.098.097.207.437.43-10.05%539,146
Aug 22, 20258.758.888.148.268.26-7.19%714,771
Aug 21, 20258.909.898.168.908.901.83%1,838,941
Aug 20, 20258.3010.258.118.748.747.77%5,865,209
Aug 19, 20256.7012.366.548.118.1115.53%33,693,134