Bolt Biotherapeutics Inc. (BOLT)
0.48
0.00 (0.21%)
At close: Feb 28, 2025, 3:59 PM
0.47
-0.75%
After-hours: Feb 28, 2025, 04:00 PM EST
BOLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | -0.01 | -2.08% | 30,764 |
| Feb 27, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.02 | 4.35% | 62,007 |
| Feb 26, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | -0.01 | -2.13% | 182,098 |
| Feb 25, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | -0.02 | -4.08% | 98,239 |
| Feb 24, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 41,500 |
| Feb 21, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | -0.02 | -3.92% | 111,800 |
| Feb 20, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.01 | 2.00% | 41,400 |
| Feb 19, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.01 | 2.04% | 64,985 |
| Feb 18, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | -0.01 | -2.00% | 68,503 |
| Feb 14, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | 0.01 | 2.04% | 225,649 |
| Feb 13, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.01 | 2.08% | 195,223 |
| Feb 12, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.02 | 4.35% | 114,444 |
| Feb 11, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.00 | 0.00% | 89,754 |
| Feb 10, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17% | 84,714 |
| Feb 7, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | -0.02 | -4.00% | 80,556 |
| Feb 6, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.01 | 2.04% | 17,200 |
| Feb 5, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.02 | 4.26% | 52,139 |
| Feb 4, 2025 | 0.50 | 0.51 | 0.46 | 0.47 | -0.04 | -7.84% | 302,729 |
| Feb 3, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.02 | 4.08% | 94,070 |
| Jan 31, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | -0.01 | -2.00% | 46,139 |
| Jan 30, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.00 | 0.00% | 205,705 |
| Jan 29, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.00 | 0.00% | 56,500 |
| Jan 28, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | -0.01 | -1.96% | 87,300 |
| Jan 27, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00% | 140,808 |
| Jan 24, 2025 | 0.52 | 0.55 | 0.50 | 0.51 | -0.01 | -1.92% | 206,705 |
| Jan 23, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | -0.01 | -1.89% | 264,814 |
| Jan 22, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.00 | 0.00% | 101,110 |
| Jan 21, 2025 | 0.52 | 0.58 | 0.51 | 0.53 | 0.02 | 3.92% | 130,600 |
| Jan 17, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | -0.01 | -1.92% | 58,000 |
| Jan 16, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.00 | 0.00% | 80,200 |
| Jan 15, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.00 | 0.00% | 333,823 |
| Jan 14, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | -0.01 | -1.89% | 147,800 |
| Jan 13, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | -0.01 | -1.85% | 125,897 |
| Jan 10, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | -0.03 | -5.26% | 126,300 |
| Jan 8, 2025 | 0.61 | 0.62 | 0.55 | 0.57 | -0.01 | -1.72% | 168,200 |
| Jan 7, 2025 | 0.62 | 0.63 | 0.58 | 0.58 | -0.04 | -6.45% | 71,228 |
| Jan 6, 2025 | 0.61 | 0.62 | 0.57 | 0.62 | 0.03 | 5.08% | 177,800 |
| Jan 3, 2025 | 0.57 | 0.60 | 0.56 | 0.59 | 0.02 | 3.51% | 263,217 |
| Jan 2, 2025 | 0.56 | 0.59 | 0.54 | 0.57 | 0.03 | 5.56% | 226,512 |
| Dec 31, 2024 | 0.58 | 0.58 | 0.54 | 0.54 | -0.03 | -5.26% | 191,232 |
| Dec 30, 2024 | 0.52 | 0.59 | 0.52 | 0.57 | 0.05 | 9.62% | 441,617 |
| Dec 27, 2024 | 0.51 | 0.53 | 0.50 | 0.52 | 0.01 | 1.96% | 257,136 |
| Dec 26, 2024 | 0.49 | 0.52 | 0.49 | 0.51 | 0.00 | 0.00% | 222,900 |
| Dec 24, 2024 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | 0.00% | 71,800 |
| Dec 23, 2024 | 0.50 | 0.52 | 0.48 | 0.51 | 0.01 | 2.00% | 266,600 |
| Dec 20, 2024 | 0.49 | 0.52 | 0.48 | 0.50 | 0.00 | 0.00% | 70,085 |
| Dec 19, 2024 | 0.50 | 0.53 | 0.48 | 0.50 | 0.00 | 0.00% | 287,092 |
| Dec 18, 2024 | 0.52 | 0.54 | 0.50 | 0.50 | -0.04 | -7.41% | 137,700 |
| Dec 17, 2024 | 0.53 | 0.54 | 0.52 | 0.54 | 0.02 | 3.85% | 68,809 |
| Dec 16, 2024 | 0.53 | 0.53 | 0.50 | 0.52 | -0.01 | -1.89% | 529,178 |