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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.32	0.29	0.29	0.33	0.29	246,745
December 24, 2024	0.31	0.3	0.3	0.35	0.3	266,427
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	201,292
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	283,038
December 17, 2024	0.41	0.38	0.38	0.41	0.38	161,189
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	497,597
December 11, 2024	0.44	0.4	0.4	0.45	0.39	462,219
December 10, 2024	0.49	0.44	0.44	0.52	0.43	217,525
December 09, 2024	0.54	0.53	0.53	0.54	0.49	329,542
December 06, 2024	0.52	0.52	0.52	0.52	0.46	252,657
December 05, 2024	0.58	0.53	0.53	0.58	0.48	498,149
December 04, 2024	0.64	0.56	0.56	0.64	0.51	439,300
December 03, 2024	0.63	0.65	0.65	0.7	0.62	741,522
December 02, 2024	0.64	0.71	0.71	0.71	0.62	3.67M
November 29, 2024	0.95	0.71	0.71	0.98	0.64	80.69M
November 27, 2024	0.32	0.3	0.3	0.34	0.3	160,800
November 26, 2024	0.35	0.31	0.31	0.37	0.31	108,500
November 25, 2024	0.36	0.34	0.34	0.38	0.33	139,215
November 22, 2024	0.38	0.36	0.36	0.4	0.35	260,900
November 21, 2024	0.3	0.37	0.37	0.39	0.28	498,215
November 20, 2024	0.28	0.28	0.28	0.29	0.27	70,559
November 19, 2024	0.29	0.28	0.28	0.3	0.28	175,800
November 18, 2024	0.3	0.28	0.28	0.3	0.27	116,911
November 15, 2024	0.29	0.3	0.3	0.32	0.28	180,628
November 14, 2024	0.3	0.3	0.3	0.31	0.23	253,508
November 13, 2024	0.33	0.3	0.3	0.35	0.28	279,845
November 12, 2024	0.37	0.34	0.34	0.37	0.34	181,600
November 11, 2024	0.33	0.37	0.37	0.39	0.33	296,731
November 08, 2024	0.31	0.37	0.37	0.44	0.31	2.41M
November 07, 2024	0.29	0.31	0.31	0.33	0.27	653,624
November 06, 2024	0.28	0.29	0.29	0.31	0.27	405,500
November 05, 2024	0.4	0.3	0.3	0.44	0.29	505,800
November 04, 2024	0.41	0.41	0.41	0.49	0.4	476,300
November 01, 2024	0.38	0.47	0.47	0.57	0.37	4.74M
October 31, 2024	0.38	0.38	0.38	0.39	0.36	119,556
October 30, 2024	0.39	0.38	0.38	0.4	0.37	69,500
October 29, 2024	0.37	0.37	0.37	0.41	0.37	64,124
October 28, 2024	0.41	0.38	0.38	0.41	0.37	129,743
October 25, 2024	0.4	0.4	0.4	0.43	0.39	70,543
October 24, 2024	0.45	0.4	0.4	0.47	0.4	105,369
October 23, 2024	0.48	0.46	0.46	0.48	0.45	102,137
October 22, 2024	0.52	0.49	0.49	0.52	0.48	145,837
October 21, 2024	0.5	0.5	0.5	0.5	0.48	167,509
October 18, 2024	0.5	0.47	0.47	0.53	0.45	140,637
October 17, 2024	0.57	0.5	0.5	0.61	0.48	422,525
October 16, 2024	0.5	0.56	0.56	0.63	0.5	649,600
October 15, 2024	0.47	0.49	0.49	0.5	0.43	683,343
October 14, 2024	0.45	0.48	0.48	0.5	0.45	120,029
October 11, 2024	0.41	0.45	0.45	0.45	0.4	104,337
October 10, 2024	0.51	0.42	0.42	0.51	0.36	434,604
October 09, 2024	0.56	0.5	0.5	0.56	0.5	188,926
October 08, 2024	0.64	0.56	0.56	0.64	0.55	210,600
October 07, 2024	0.62	0.62	0.62	0.64	0.61	27,819
October 04, 2024	0.67	0.62	0.62	0.69	0.62	145,913
October 03, 2024	0.77	0.67	0.67	0.77	0.66	138,200
October 02, 2024	0.79	0.79	0.79	0.81	0.77	79,126

Bolt Projects Holdings, Inc. (BSLK) NASDAQ