Bolt Projects Holdings, Inc. (BSLK)

Bolt Projects Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.31	0.32	0.30	0.31	0.31	1.42%	72,382
Mar 28, 2025	0.31	0.32	0.30	0.30	0.30	-4.42%	62,800
Mar 27, 2025	0.30	0.32	0.30	0.32	0.32	0.96%	92,421
Mar 26, 2025	0.33	0.33	0.31	0.31	0.31	-	81,418
Mar 25, 2025	0.31	0.33	0.31	0.31	0.31	-1.41%	58,202
Mar 24, 2025	0.33	0.33	0.31	0.32	0.32	-0.75%	159,383
Mar 21, 2025	0.31	0.33	0.31	0.32	0.32	0.28%	76,585
Mar 20, 2025	0.33	0.33	0.31	0.32	0.32	4.30%	95,949
Mar 19, 2025	0.32	0.32	0.30	0.31	0.31	-3.31%	207,983
Mar 18, 2025	0.32	0.33	0.31	0.32	0.32	-3.56%	171,659
Mar 17, 2025	0.32	0.34	0.32	0.33	0.33	-0.39%	167,765
Mar 14, 2025	0.32	0.34	0.32	0.33	0.33	-	98,522
Mar 13, 2025	0.35	0.35	0.32	0.33	0.33	-0.39%	73,454
Mar 12, 2025	0.34	0.37	0.32	0.33	0.33	0.45%	194,150
Mar 11, 2025	0.33	0.34	0.32	0.33	0.33	-2.63%	101,667
Mar 10, 2025	0.36	0.37	0.32	0.34	0.34	-8.60%	180,875
Mar 7, 2025	0.34	0.41	0.34	0.37	0.37	3.60%	545,747
Mar 6, 2025	0.33	0.43	0.33	0.36	0.36	1.13%	870,998
Mar 5, 2025	0.31	0.37	0.30	0.35	0.35	12.45%	568,879
Mar 4, 2025	0.32	0.33	0.28	0.31	0.31	-1.93%	528,763
Mar 3, 2025	0.35	0.37	0.32	0.32	0.32	-13.45%	336,295
Feb 28, 2025	0.40	0.40	0.34	0.37	0.37	-11.27%	503,494
Feb 27, 2025	0.38	0.42	0.36	0.42	0.42	13.62%	516,613
Feb 26, 2025	0.43	0.43	0.35	0.37	0.37	-9.54%	825,684
Feb 25, 2025	0.42	0.42	0.36	0.41	0.41	-3.17%	570,578
Feb 24, 2025	0.45	0.46	0.38	0.42	0.42	-10.62%	697,469
Feb 21, 2025	0.51	0.56	0.45	0.47	0.47	-20.26%	1,929,645
Feb 20, 2025	0.70	0.80	0.56	0.59	0.59	-14.72%	3,207,625
Feb 19, 2025	0.53	0.94	0.46	0.69	0.69	27.54%	23,405,241
Feb 18, 2025	0.64	0.94	0.52	0.54	0.54	-17.92%	12,831,902
Feb 14, 2025	0.73	0.79	0.59	0.66	0.66	-46.33%	13,402,378
Feb 13, 2025	0.32	1.25	0.28	1.23	1.23	303.28%	267,774,101
Feb 12, 2025	0.31	0.31	0.29	0.31	0.31	-3.39%	156,299
Feb 11, 2025	0.31	0.33	0.29	0.32	0.32	-1.03%	167,971
Feb 10, 2025	0.34	0.35	0.31	0.32	0.32	-1.85%	303,859
Feb 7, 2025	0.33	0.35	0.31	0.33	0.33	-4.41%	282,101
Feb 6, 2025	0.29	0.40	0.29	0.34	0.34	15.25%	3,016,798
Feb 5, 2025	0.33	0.47	0.29	0.30	0.30	-11.14%	15,170,601
Feb 4, 2025	0.29	0.34	0.28	0.33	0.33	14.48%	300,328
Feb 3, 2025	0.29	0.29	0.27	0.29	0.29	1.75%	102,188
Jan 31, 2025	0.29	0.30	0.27	0.29	0.29	-1.42%	180,069
Jan 30, 2025	0.30	0.30	0.29	0.29	0.29	-3.54%	117,309
Jan 29, 2025	0.31	0.33	0.29	0.30	0.30	-2.57%	273,235
Jan 28, 2025	0.31	0.31	0.29	0.31	0.31	2.88%	70,321
Jan 27, 2025	0.32	0.32	0.27	0.30	0.30	-5.97%	313,056
Jan 24, 2025	0.31	0.33	0.31	0.32	0.32	0.32%	115,588
Jan 23, 2025	0.35	0.35	0.30	0.32	0.32	-8.88%	317,408
Jan 22, 2025	0.37	0.37	0.34	0.35	0.35	-7.91%	87,438
Jan 21, 2025	0.38	0.38	0.35	0.38	0.38	-3.13%	218,492
Jan 17, 2025	0.40	0.40	0.37	0.39	0.39	-4.25%	121,297

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.