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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	0.11	0.15	0.15	0.17	0.11	53,034
March 05, 2026	0.11	0.11	0.11	0.14	0.11	23,921
March 04, 2026	0.11	0.13	0.13	0.15	0.11	22,300
March 03, 2026	0.11	0.12	0.12	0.2	0.11	151,507
March 02, 2026	0.13	0.12	0.12	0.14	0.11	53,341
February 27, 2026	0.13	0.14	0.14	0.14	0.13	140
February 26, 2026	0.11	0.15	0.15	0.16	0.1	244,118
February 25, 2026	0.15	0.14	0.14	0.15	0.11	97,107
February 24, 2026	0.12	0.15	0.15	0.15	0.12	38,408
February 23, 2026	0.16	0.14	0.14	0.16	0.12	15,400
February 20, 2026	0.16	0.15	0.15	0.16	0.12	6,720
February 19, 2026	0.2	0.15	0.15	0.2	0.12	17,000
February 18, 2026	0.15	0.16	0.16	0.4	0.15	8,790
February 17, 2026	0.19	0.15	0.15	0.19	0.12	48,238
February 13, 2026	0.12	0.13	0.13	0.14	0.1	90,058
February 12, 2026	0.15	0.18	0.18	0.18	0.15	30,900
February 11, 2026	0.24	0.19	0.19	0.24	0.17	147,500
February 10, 2026	0.25	0.24	0.24	0.28	0.22	55,500
February 09, 2026	0.28	0.25	0.25	0.28	0.24	5,583
February 06, 2026	0.25	0.28	0.28	0.28	0.21	129,000
February 05, 2026	0.25	0.25	0.25	0.3	0.25	9,427
February 04, 2026	0.25	0.29	0.29	0.34	0.25	22,234
February 03, 2026	0.28	0.25	0.25	0.3	0.25	16,001
February 02, 2026	0.34	0.28	0.28	0.34	0.28	10,043
January 30, 2026	0.31	0.35	0.35	0.35	0.31	35,900
January 29, 2026	0.34	0.32	0.32	0.36	0.32	61,000
January 28, 2026	0.32	0.31	0.31	0.36	0.3	71,823
January 27, 2026	0.33	0.33	0.33	0.36	0.3	31,307
January 26, 2026	0.33	0.36	0.36	0.37	0.33	45,835
January 23, 2026	0.32	0.37	0.37	0.4	0.32	10,762
January 22, 2026	0.38	0.39	0.39	0.4	0.34	114,400
January 21, 2026	0.25	0.33	0.33	0.39	0.25	123,400
January 20, 2026	0.3	0.29	0.29	0.3	0.25	44,623
January 16, 2026	0.28	0.28	0.28	0.34	0.28	75,600
January 15, 2026	0.27	0.28	0.28	0.29	0.25	150,900
January 14, 2026	0.31	0.27	0.27	0.33	0.22	142,930
January 13, 2026	0.35	0.31	0.31	0.36	0.3	107,400
January 12, 2026	0.36	0.35	0.35	0.36	0.34	116,031
January 09, 2026	0.4	0.35	0.35	0.42	0.35	156,396
January 08, 2026	0.36	0.39	0.39	0.45	0.32	136,308
January 07, 2026	0.39	0.36	0.36	0.4	0.34	266,755
January 06, 2026	0.47	0.39	0.39	0.48	0.34	483,204
January 05, 2026	0.27	0.5	0.5	0.51	0.26	1.3M
January 02, 2026	0.8	0.58	0.58	0.82	0.54	2.22M
December 31, 2025	0.83	0.8	0.8	0.83	0.72	617,951
December 30, 2025	1	0.83	0.83	1.01	0.82	1.2M
December 29, 2025	1.42	1.06	1.06	1.57	1.01	20.33M
December 26, 2025	1.44	1.35	1.35	1.44	1.33	69,661
December 24, 2025	1.59	1.48	1.48	1.59	1.4	58,615
December 23, 2025	1.66	1.56	1.56	1.67	1.54	76,147
December 22, 2025	1.72	1.69	1.69	1.74	1.68	33,500
December 19, 2025	1.64	1.71	1.71	1.71	1.6	85,603
December 18, 2025	1.59	1.58	1.58	1.66	1.52	49,052
December 17, 2025	1.79	1.61	1.61	1.85	1.58	78,838
December 16, 2025	1.8	1.81	1.81	1.87	1.77	38,025
December 15, 2025	2.1	1.82	1.82	2.11	1.81	103,468
December 12, 2025	2.26	2.13	2.13	2.26	2.1	49,046
December 11, 2025	2.14	2.22	2.22	2.32	2.13	60,602
December 10, 2025	2.12	2.18	2.18	2.2	2.1	37,619
December 09, 2025	1.91	2.09	2.09	2.09	1.91	51,600

Bolt Projects Holdings, Inc. (BSLK) OTC