Bolt Projects Holdings, Inc. (BSLKW)
NASDAQ: BSLKW · Real-Time Price · USD · Warrants
0.0426
-0.0074 (-14.80%)
Aug 26, 2025, 4:00 PM - Market closed
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -7.41% | 181,263 |
| Aug 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -5.10% | 171,538 |
| Aug 21, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -6.57% | 110,128 |
| Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 14.91% | 213,573 |
| Aug 19, 2025 | 0.05 | 0.08 | 0.05 | 0.05 | 0.05 | 3.92% | 724,714 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.00% | 204,039 |
| Aug 15, 2025 | 0.05 | 0.10 | 0.05 | 0.06 | 0.06 | 5.26% | 1,260,216 |
| Aug 14, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -47.71% | 808,747 |
| Aug 13, 2025 | 0.05 | 0.15 | 0.04 | 0.11 | 0.11 | 332.54% | 5,637,540 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 62,402 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.40% | 5,374 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.09% | 3,200 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.78% | 431 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 13,690 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 38,280 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,139 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.38% | 45,267 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.52% | 46,409 |
| Jul 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.62% | 157,057 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -0.36% | 7,478 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.70% | 104,000 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 27,000 |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.61% | 87,950 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -26.49% | 131,758 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.85% | 12,543 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -33.00% | 87,569 |
| Jul 17, 2025 | 0.06 | 0.10 | 0.05 | 0.05 | 0.05 | 66.67% | 809,176 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 400 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,844 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 104,584 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 970 |
| Jul 8, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 51.91% | 134,015 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.35% | 1,616 |
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.21% | 11,451 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.86% | 2,110 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.35% | 4,491 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.63% | 35,790 |
| Jun 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 24.42% | 6,075 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.46% | 28,875 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 1,300 |
| Jun 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.96% | 980 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 54 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -23.16% | 4,025 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.33% | 5,807 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.15% | 25,225 |