Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
6.10
-1.03 (-14.45%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 6.14 | 7.40 | 6.06 | 7.08 | 7.08 | 12.45% | 28,443 |
| Mar 4, 2025 | 6.38 | 6.55 | 5.68 | 6.30 | 6.30 | -1.93% | 26,438 |
| Mar 3, 2025 | 7.00 | 7.42 | 6.41 | 6.42 | 6.42 | -13.45% | 16,814 |
| Feb 28, 2025 | 8.00 | 8.00 | 6.80 | 7.42 | 7.42 | -11.27% | 25,174 |
| Feb 27, 2025 | 7.54 | 8.36 | 7.13 | 8.36 | 8.36 | 13.62% | 25,830 |
| Feb 26, 2025 | 8.64 | 8.64 | 7.02 | 7.36 | 7.36 | -9.54% | 41,284 |
| Feb 25, 2025 | 8.42 | 8.49 | 7.10 | 8.13 | 8.13 | -3.17% | 28,528 |
| Feb 24, 2025 | 8.99 | 9.20 | 7.62 | 8.40 | 8.40 | -10.62% | 34,873 |
| Feb 21, 2025 | 10.24 | 11.20 | 9.00 | 9.40 | 9.40 | -20.26% | 96,482 |
| Feb 20, 2025 | 14.00 | 16.00 | 11.12 | 11.79 | 11.79 | -14.72% | 160,381 |
| Feb 19, 2025 | 10.58 | 18.86 | 9.21 | 13.82 | 13.82 | 27.54% | 1,170,262 |
| Feb 18, 2025 | 12.84 | 18.80 | 10.30 | 10.84 | 10.84 | -17.92% | 641,595 |
| Feb 14, 2025 | 14.66 | 15.74 | 11.70 | 13.20 | 13.20 | -46.33% | 670,118 |
| Feb 13, 2025 | 6.30 | 25.00 | 5.68 | 24.60 | 24.60 | 303.28% | 13,388,705 |
| Feb 12, 2025 | 6.15 | 6.28 | 5.88 | 6.10 | 6.10 | -3.39% | 7,814 |