Bolt Projects Inc. (BSLK)
NASDAQ: BSLK
· Real-Time Price · USD
4.55
-0.44 (-8.82%)
At close: Aug 29, 2025, 3:59 PM
4.58
0.66%
After-hours: Aug 29, 2025, 07:55 PM EDT
BSLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.07 | 5.10 | 4.55 | 4.55 | 4.55 | -8.82% | 248,380 |
| Aug 28, 2025 | 6.14 | 6.14 | 4.78 | 4.99 | 4.99 | -15.71% | 999,500 |
| Aug 27, 2025 | 6.76 | 6.87 | 5.76 | 5.92 | 5.92 | -12.30% | 543,900 |
| Aug 26, 2025 | 7.31 | 7.55 | 6.40 | 6.75 | 6.75 | -9.15% | 521,000 |
| Aug 25, 2025 | 8.09 | 8.09 | 7.20 | 7.43 | 7.43 | -10.05% | 539,146 |
| Aug 22, 2025 | 8.75 | 8.88 | 8.14 | 8.26 | 8.26 | -7.19% | 714,800 |
| Aug 21, 2025 | 8.90 | 9.89 | 8.15 | 8.90 | 8.90 | 1.83% | 1,838,941 |
| Aug 20, 2025 | 8.30 | 10.25 | 8.11 | 8.74 | 8.74 | 7.77% | 5,865,209 |
| Aug 19, 2025 | 6.70 | 12.36 | 6.54 | 8.11 | 8.11 | 15.53% | 33,693,134 |
| Aug 18, 2025 | 9.01 | 9.50 | 6.90 | 7.02 | 7.02 | -20.14% | 2,240,249 |
| Aug 15, 2025 | 7.36 | 14.08 | 7.36 | 8.79 | 8.79 | 3.41% | 26,296,900 |
| Aug 14, 2025 | 8.39 | 9.23 | 7.42 | 8.50 | 8.50 | -40.64% | 5,469,600 |
| Aug 13, 2025 | 3.49 | 17.55 | 3.21 | 14.32 | 14.32 | 556.88% | 264,180,100 |
| Aug 12, 2025 | 2.19 | 2.20 | 2.10 | 2.18 | 2.18 | 1.87% | 1,230,307 |
| Aug 11, 2025 | 2.28 | 2.28 | 2.06 | 2.14 | 2.14 | -5.31% | 86,804 |
| Aug 8, 2025 | 2.29 | 2.34 | 2.26 | 2.26 | 2.26 | -2.59% | 38,100 |
| Aug 7, 2025 | 2.36 | 2.40 | 2.29 | 2.32 | 2.32 | -7.94% | 90,472 |
| Aug 6, 2025 | 2.61 | 2.66 | 2.50 | 2.52 | 2.52 | -3.45% | 79,900 |
| Aug 5, 2025 | 2.52 | 2.72 | 2.47 | 2.61 | 2.61 | 6.10% | 202,908 |
| Aug 4, 2025 | 2.45 | 2.50 | 2.36 | 2.46 | 2.46 | 1.65% | 76,600 |