Bolt Projects Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.36	0.42	0.34	0.41	0.41	10.08%	686,450
Jan 15, 2025	0.37	0.37	0.34	0.37	0.37	3.47%	200,247
Jan 14, 2025	0.37	0.38	0.34	0.36	0.36	-3.09%	301,341
Jan 13, 2025	0.35	0.39	0.35	0.37	0.37	5.37%	397,673
Jan 10, 2025	0.35	0.37	0.33	0.35	0.35	0.11%	271,467
Jan 8, 2025	0.43	0.43	0.31	0.35	0.35	-19.55%	730,365
Jan 7, 2025	0.42	0.46	0.41	0.43	0.43	0.86%	557,618
Jan 6, 2025	0.45	0.49	0.42	0.43	0.43	-6.28%	629,565
Jan 3, 2025	0.42	0.47	0.41	0.46	0.46	6.65%	950,249
Jan 2, 2025	0.48	0.49	0.41	0.43	0.43	-10.52%	1,291,783
Dec 31, 2024	0.53	0.53	0.45	0.48	0.48	-7.70%	2,112,943
Dec 30, 2024	0.55	0.60	0.44	0.52	0.52	0.42%	5,934,367
Dec 27, 2024	0.38	0.54	0.36	0.52	0.52	41.73%	15,127,579
Dec 26, 2024	0.32	0.37	0.29	0.37	0.37	20.69%	722,613
Dec 24, 2024	0.31	0.35	0.30	0.30	0.30	-6.20%	266,675
Dec 23, 2024	0.33	0.35	0.30	0.32	0.32	1.22%	220,731
Dec 20, 2024	0.33	0.34	0.32	0.32	0.32	-4.99%	207,955
Dec 19, 2024	0.38	0.38	0.33	0.34	0.34	-6.28%	188,733
Dec 18, 2024	0.38	0.39	0.33	0.36	0.36	-6.45%	291,833
Dec 17, 2024	0.41	0.41	0.38	0.38	0.38	-4.35%	175,128
Dec 16, 2024	0.38	0.42	0.38	0.40	0.40	3.32%	548,564
Dec 13, 2024	0.43	0.43	0.36	0.39	0.39	-5.10%	673,800
Dec 12, 2024	0.40	0.42	0.39	0.41	0.41	2.19%	497,597
Dec 11, 2024	0.44	0.45	0.39	0.40	0.40	-9.34%	462,219
Dec 10, 2024	0.49	0.52	0.43	0.44	0.44	-16.37%	217,525
Dec 9, 2024	0.54	0.54	0.49	0.53	0.53	1.73%	329,542
Dec 6, 2024	0.52	0.52	0.46	0.52	0.52	-1.89%	255,158
Dec 5, 2024	0.58	0.58	0.48	0.53	0.53	-4.52%	498,149
Dec 4, 2024	0.64	0.64	0.51	0.56	0.56	-14.60%	439,270
Dec 3, 2024	0.63	0.70	0.62	0.65	0.65	-7.80%	762,206
Dec 2, 2024	0.64	0.71	0.62	0.71	0.71	-0.70%	3,754,665
Nov 29, 2024	0.95	0.98	0.64	0.71	0.71	139.86%	80,841,715
Nov 27, 2024	0.32	0.34	0.30	0.30	0.30	-4.55%	160,768
Nov 26, 2024	0.35	0.37	0.31	0.31	0.31	-8.79%	108,499
Nov 25, 2024	0.36	0.38	0.33	0.34	0.34	-4.36%	139,215
Nov 22, 2024	0.38	0.40	0.35	0.36	0.36	-3.66%	260,864
Nov 21, 2024	0.30	0.39	0.28	0.37	0.37	33.79%	498,215
Nov 20, 2024	0.28	0.29	0.27	0.28	0.28	-2.20%	70,559
Nov 19, 2024	0.29	0.30	0.28	0.28	0.28	0.75%	175,767
Nov 18, 2024	0.30	0.30	0.27	0.28	0.28	-8.11%	116,911
Nov 15, 2024	0.29	0.32	0.28	0.30	0.30	1.53%	177,592
Nov 14, 2024	0.30	0.31	0.23	0.30	0.30	-0.07%	253,508
Nov 13, 2024	0.33	0.35	0.28	0.30	0.30	-12.73%	279,845
Nov 12, 2024	0.37	0.37	0.34	0.34	0.34	-6.57%	181,586
Nov 11, 2024	0.33	0.39	0.33	0.37	0.37	-0.22%	296,731
Nov 8, 2024	0.31	0.44	0.31	0.37	0.37	20.59%	2,406,984
Nov 7, 2024	0.29	0.33	0.27	0.31	0.31	6.88%	653,624
Nov 6, 2024	0.28	0.31	0.27	0.29	0.29	-5.73%	405,483
Nov 5, 2024	0.40	0.44	0.29	0.30	0.30	-25.93%	505,777
Nov 4, 2024	0.41	0.49	0.40	0.41	0.41	-12.05%	476,267
Nov 1, 2024	0.38	0.57	0.37	0.47	0.47	24.32%	4,743,964
Oct 31, 2024	0.38	0.39	0.36	0.38	0.38	-1.32%	118,762
Oct 30, 2024	0.39	0.40	0.37	0.38	0.38	3.60%	69,477
Oct 29, 2024	0.37	0.41	0.37	0.37	0.37	-3.47%	64,124
Oct 28, 2024	0.41	0.41	0.37	0.38	0.38	-6.15%	129,743
Oct 25, 2024	0.40	0.43	0.39	0.40	0.40	1.22%	70,543
Oct 24, 2024	0.45	0.47	0.40	0.40	0.40	-12.09%	105,369
Oct 23, 2024	0.48	0.48	0.45	0.46	0.46	-8.04%	102,137
Oct 22, 2024	0.52	0.52	0.48	0.49	0.49	-1.04%	145,837
Oct 21, 2024	0.50	0.50	0.48	0.50	0.50	5.60%	167,509
Oct 18, 2024	0.50	0.53	0.45	0.47	0.47	-5.38%	140,637
Oct 17, 2024	0.57	0.61	0.48	0.50	0.50	-10.99%	422,525
Oct 16, 2024	0.50	0.63	0.50	0.56	0.56	14.73%	649,562
Oct 15, 2024	0.47	0.50	0.43	0.49	0.49	2.08%	683,343
Oct 14, 2024	0.45	0.50	0.45	0.48	0.48	7.62%	120,029
Oct 11, 2024	0.41	0.45	0.40	0.45	0.45	5.19%	104,337
Oct 10, 2024	0.51	0.51	0.36	0.42	0.42	-15.20%	434,604
Oct 9, 2024	0.56	0.56	0.50	0.50	0.50	-10.71%	188,926
Oct 8, 2024	0.64	0.64	0.55	0.56	0.56	-9.68%	210,561
Oct 7, 2024	0.62	0.64	0.61	0.62	0.62	0.65%	27,819
Oct 4, 2024	0.67	0.69	0.62	0.62	0.62	-8.33%	145,913
Oct 3, 2024	0.77	0.77	0.66	0.67	0.67	-14.39%	138,186
Oct 2, 2024	0.79	0.81	0.77	0.79	0.79	0.64%	79,126
Oct 1, 2024	0.78	0.82	0.77	0.78	0.78	-4.88%	22,469
Sep 30, 2024	0.84	0.85	0.78	0.82	0.82	1.74%	195,552
Sep 27, 2024	0.84	0.86	0.80	0.81	0.81	-0.49%	32,976