Bolt Projects Holdings, Inc. - BSLK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	0.33	0.33	0.33	0.34	0.32	101,700
March 10, 2025	0.36	0.34	0.34	0.37	0.32	180,875
March 07, 2025	0.34	0.37	0.37	0.41	0.34	545,747
March 06, 2025	0.33	0.36	0.36	0.43	0.33	871,000
March 05, 2025	0.31	0.35	0.35	0.37	0.3	568,900
March 04, 2025	0.32	0.31	0.31	0.33	0.28	515,637
March 03, 2025	0.35	0.32	0.32	0.37	0.32	336,300
February 28, 2025	0.4	0.37	0.37	0.4	0.34	486,218
February 27, 2025	0.38	0.42	0.42	0.42	0.36	516,613
February 26, 2025	0.43	0.37	0.37	0.43	0.35	797,104
February 25, 2025	0.42	0.41	0.41	0.42	0.36	570,600
February 24, 2025	0.45	0.42	0.42	0.46	0.38	697,500
February 21, 2025	0.51	0.47	0.47	0.56	0.45	1.93M
February 20, 2025	0.7	0.59	0.59	0.8	0.56	3.21M
February 19, 2025	0.53	0.69	0.69	0.94	0.46	23.18M
February 18, 2025	0.64	0.54	0.54	0.94	0.52	12.83M
February 14, 2025	0.73	0.66	0.66	0.79	0.59	13.11M
February 13, 2025	0.32	1.23	1.23	1.25	0.28	273.1M
February 12, 2025	0.31	0.31	0.31	0.31	0.29	156,300
February 11, 2025	0.31	0.32	0.32	0.33	0.29	168,000
February 10, 2025	0.34	0.32	0.32	0.35	0.31	303,900
February 07, 2025	0.33	0.33	0.33	0.35	0.31	282,101
February 06, 2025	0.29	0.34	0.34	0.4	0.29	3.02M
February 05, 2025	0.33	0.3	0.3	0.47	0.28	15.17M
February 04, 2025	0.28	0.33	0.33	0.34	0.28	300,328
February 03, 2025	0.28	0.29	0.29	0.29	0.27	102,200
January 31, 2025	0.29	0.28	0.28	0.3	0.27	180,100
January 30, 2025	0.3	0.29	0.29	0.3	0.29	117,309
January 29, 2025	0.31	0.3	0.3	0.33	0.29	273,235
January 28, 2025	0.31	0.31	0.31	0.31	0.29	70,321
January 27, 2025	0.32	0.3	0.3	0.32	0.27	313,056
January 24, 2025	0.31	0.32	0.32	0.33	0.31	115,588
January 23, 2025	0.35	0.32	0.32	0.35	0.3	317,408
January 22, 2025	0.37	0.35	0.35	0.37	0.34	87,438
January 21, 2025	0.38	0.38	0.38	0.38	0.35	218,492
January 17, 2025	0.4	0.39	0.39	0.4	0.37	121,300
January 16, 2025	0.36	0.41	0.41	0.42	0.34	686,500
January 15, 2025	0.37	0.37	0.37	0.37	0.34	200,247
January 14, 2025	0.37	0.36	0.36	0.38	0.34	301,341
January 13, 2025	0.35	0.37	0.37	0.39	0.35	397,700
January 10, 2025	0.35	0.35	0.35	0.37	0.33	271,500
January 08, 2025	0.43	0.35	0.35	0.43	0.31	730,400
January 07, 2025	0.42	0.43	0.43	0.46	0.41	557,618
January 06, 2025	0.45	0.43	0.43	0.49	0.42	629,600
January 03, 2025	0.42	0.46	0.46	0.47	0.41	950,249
January 02, 2025	0.48	0.43	0.43	0.49	0.41	1.29M
December 31, 2024	0.53	0.48	0.48	0.53	0.45	2.11M
December 30, 2024	0.55	0.52	0.52	0.6	0.44	5.93M
December 27, 2024	0.38	0.52	0.52	0.54	0.36	15.13M
December 26, 2024	0.32	0.37	0.37	0.37	0.29	722,613
December 24, 2024	0.31	0.3	0.3	0.35	0.3	266,700
December 23, 2024	0.33	0.32	0.32	0.35	0.3	220,731
December 20, 2024	0.33	0.32	0.32	0.34	0.32	208,000
December 19, 2024	0.38	0.34	0.34	0.38	0.33	188,733
December 18, 2024	0.38	0.36	0.36	0.39	0.33	291,833
December 17, 2024	0.41	0.38	0.38	0.41	0.38	175,128
December 16, 2024	0.38	0.4	0.4	0.42	0.38	548,600
December 13, 2024	0.43	0.39	0.39	0.43	0.36	673,800
December 12, 2024	0.4	0.41	0.41	0.42	0.39	497,600
December 11, 2024	0.44	0.4	0.4	0.45	0.39	462,219

Bolt Projects Holdings, Inc. (BSLK) NASDAQ