Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
5.79
-0.06 (-1.03%)
May 16, 2025, 9:30 AM - Market open
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 6.12 | 6.12 | 5.85 | 5.85 | 5.85 | -4.10% | 11,655 |
| May 14, 2025 | 6.70 | 7.09 | 6.10 | 6.10 | 6.10 | -3.33% | 17,240 |
| May 13, 2025 | 6.78 | 7.01 | 6.31 | 6.31 | 6.31 | -5.54% | 32,971 |
| May 12, 2025 | 6.71 | 7.13 | 6.42 | 6.68 | 6.68 | -3.19% | 57,546 |
| May 9, 2025 | 6.20 | 7.00 | 6.20 | 6.90 | 6.90 | 4.39% | 28,980 |
| May 8, 2025 | 6.67 | 6.79 | 6.18 | 6.61 | 6.61 | -0.45% | 19,993 |
| May 7, 2025 | 6.17 | 6.70 | 6.17 | 6.64 | 6.64 | 3.67% | 13,884 |
| May 6, 2025 | 6.66 | 6.66 | 6.17 | 6.41 | 6.41 | -3.83% | 6,915 |
| May 5, 2025 | 5.90 | 7.00 | 5.85 | 6.66 | 6.66 | 12.88% | 49,446 |
| May 2, 2025 | 5.83 | 5.98 | 5.66 | 5.90 | 5.90 | 0.17% | 7,763 |
| May 1, 2025 | 5.72 | 6.45 | 5.66 | 5.89 | 5.89 | 1.90% | 59,191 |
| Apr 30, 2025 | 5.07 | 6.45 | 4.91 | 5.78 | 5.78 | 10.41% | 100,141 |
| Apr 29, 2025 | 5.35 | 5.35 | 5.14 | 5.24 | 5.24 | -3.23% | 9,564 |
| Apr 28, 2025 | 6.06 | 6.06 | 5.14 | 5.41 | 5.41 | -1.99% | 31,407 |
| Apr 25, 2025 | 6.00 | 6.05 | 5.37 | 5.52 | 5.52 | -9.51% | 35,527 |
| Apr 24, 2025 | 6.76 | 6.98 | 5.80 | 6.10 | 6.10 | -14.45% | 105,378 |
| Apr 23, 2025 | 5.31 | 8.09 | 5.31 | 7.13 | 7.13 | 34.27% | 568,397 |
| Apr 22, 2025 | 5.02 | 6.59 | 4.65 | 5.31 | 5.31 | 4.53% | 177,490 |
| Apr 21, 2025 | 5.00 | 5.10 | 4.82 | 5.08 | 5.08 | -0.39% | 3,427 |
| Apr 17, 2025 | 4.92 | 5.23 | 4.66 | 5.10 | 5.10 | 6.21% | 5,953 |
| Apr 16, 2025 | 4.82 | 4.97 | 4.75 | 4.80 | 4.80 | -4.00% | 5,883 |
| Apr 15, 2025 | 5.16 | 5.29 | 4.82 | 5.00 | 5.00 | -4.18% | 6,407 |
| Apr 14, 2025 | 5.40 | 5.40 | 5.00 | 5.22 | 5.22 | 0.04% | 3,378 |
| Apr 11, 2025 | 5.04 | 5.38 | 5.04 | 5.22 | 5.22 | 2.72% | 1,600 |
| Apr 10, 2025 | 5.41 | 5.50 | 4.63 | 5.08 | 5.08 | -11.77% | 11,699 |
| Apr 9, 2025 | 5.29 | 5.77 | 5.29 | 5.76 | 5.76 | 5.79% | 8,537 |
| Apr 8, 2025 | 5.08 | 5.53 | 5.00 | 5.44 | 5.44 | 17.26% | 9,559 |
| Apr 7, 2025 | 5.00 | 5.40 | 4.63 | 4.64 | 4.64 | -14.04% | 8,751 |
| Apr 4, 2025 | 6.00 | 6.10 | 5.21 | 5.40 | 5.40 | -10.30% | 17,196 |
| Apr 3, 2025 | 6.18 | 6.30 | 6.00 | 6.02 | 6.02 | -2.90% | 4,177 |
| Apr 2, 2025 | 6.04 | 6.34 | 6.02 | 6.20 | 6.20 | -1.59% | 3,007 |
| Apr 1, 2025 | 6.16 | 6.38 | 6.02 | 6.30 | 6.30 | 2.51% | 3,419 |
| Mar 31, 2025 | 6.20 | 6.33 | 6.06 | 6.15 | 6.15 | 1.42% | 3,641 |
| Mar 28, 2025 | 6.23 | 6.34 | 6.01 | 6.06 | 6.06 | -4.42% | 3,140 |
| Mar 27, 2025 | 6.00 | 6.37 | 6.00 | 6.34 | 6.34 | 0.96% | 4,621 |
| Mar 26, 2025 | 6.55 | 6.55 | 6.12 | 6.28 | 6.28 | - | 4,070 |
| Mar 25, 2025 | 6.22 | 6.58 | 6.16 | 6.28 | 6.28 | -1.41% | 2,910 |
| Mar 24, 2025 | 6.50 | 6.60 | 6.16 | 6.37 | 6.37 | -0.75% | 7,969 |
| Mar 21, 2025 | 6.10 | 6.58 | 6.10 | 6.42 | 6.42 | 0.28% | 3,829 |
| Mar 20, 2025 | 6.58 | 6.60 | 6.14 | 6.40 | 6.40 | 4.30% | 4,797 |
| Mar 19, 2025 | 6.44 | 6.44 | 6.02 | 6.14 | 6.14 | -3.31% | 10,399 |
| Mar 18, 2025 | 6.30 | 6.58 | 6.20 | 6.35 | 6.35 | -3.56% | 8,582 |
| Mar 17, 2025 | 6.48 | 6.77 | 6.30 | 6.58 | 6.58 | -0.39% | 8,388 |
| Mar 14, 2025 | 6.46 | 6.80 | 6.30 | 6.61 | 6.61 | - | 4,926 |
| Mar 13, 2025 | 6.98 | 6.99 | 6.45 | 6.61 | 6.61 | -0.39% | 3,672 |
| Mar 12, 2025 | 6.80 | 7.40 | 6.45 | 6.63 | 6.63 | 0.45% | 9,707 |
| Mar 11, 2025 | 6.60 | 6.83 | 6.41 | 6.60 | 6.60 | -2.63% | 5,083 |
| Mar 10, 2025 | 7.16 | 7.30 | 6.42 | 6.78 | 6.78 | -8.60% | 9,043 |
| Mar 7, 2025 | 6.80 | 8.24 | 6.71 | 7.42 | 7.42 | 3.60% | 27,287 |
| Mar 6, 2025 | 6.62 | 8.64 | 6.60 | 7.16 | 7.16 | 1.13% | 43,549 |