Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
3.970
-0.020 (-0.50%)
At close: Oct 8, 2025, 4:00 PM EDT
3.930
-0.040 (-1.01%)
After-hours: Oct 8, 2025, 7:16 PM EDT
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.03 | 4.08 | 3.94 | 4.00 | - | 0.25% | 290,443 |
| Oct 7, 2025 | 3.85 | 4.08 | 3.78 | 3.99 | 3.99 | 4.45% | 504,822 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | -1.04% | 132,102 |
| Oct 3, 2025 | 3.85 | 4.07 | 3.85 | 3.86 | 3.86 | -1.03% | 182,197 |
| Oct 2, 2025 | 4.20 | 4.20 | 3.86 | 3.90 | 3.90 | -6.92% | 285,005 |
| Oct 1, 2025 | 3.82 | 4.44 | 3.80 | 4.19 | 4.19 | 10.85% | 1,220,832 |
| Sep 30, 2025 | 3.82 | 3.90 | 3.66 | 3.78 | 3.78 | -0.79% | 200,390 |
| Sep 29, 2025 | 4.06 | 4.12 | 3.80 | 3.81 | 3.81 | -7.30% | 184,411 |
| Sep 26, 2025 | 4.08 | 4.20 | 3.92 | 4.11 | 4.11 | 3.79% | 290,017 |
| Sep 25, 2025 | 4.00 | 4.05 | 3.80 | 3.96 | 3.96 | -2.94% | 176,069 |
| Sep 24, 2025 | 4.16 | 4.26 | 3.93 | 4.08 | 4.08 | 0.99% | 459,294 |
| Sep 23, 2025 | 3.60 | 4.12 | 3.60 | 4.04 | 4.04 | 10.68% | 653,286 |
| Sep 22, 2025 | 3.60 | 3.79 | 3.56 | 3.65 | 3.65 | -1.08% | 232,776 |
| Sep 19, 2025 | 3.57 | 4.05 | 3.53 | 3.69 | 3.69 | 3.36% | 780,065 |
| Sep 18, 2025 | 3.35 | 3.65 | 3.32 | 3.57 | 3.57 | -1.11% | 420,517 |
| Sep 17, 2025 | 3.57 | 3.71 | 3.55 | 3.61 | 3.61 | -6.48% | 414,951 |
| Sep 16, 2025 | 3.87 | 3.97 | 3.48 | 3.86 | 3.86 | 3.49% | 6,516,191 |
| Sep 15, 2025 | 3.84 | 3.88 | 3.71 | 3.73 | 3.73 | -2.86% | 2,242,275 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.83 | 3.84 | 3.84 | -0.26% | 201,375 |
| Sep 11, 2025 | 3.76 | 3.94 | 3.75 | 3.85 | 3.85 | -0.52% | 410,812 |
| 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 |