Bolt Biotherapeutics Inc. (BOLT)
0.42
-0.02 (-4.02%)
At close: Mar 25, 2025, 3:56 PM
0.44
4.69%
After-hours: Mar 25, 2025, 07:17 PM EDT
BOLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 0.41 | 0.44 | 0.40 | 0.44 | 0.00 | 0.00% | 97,537 |
| Mar 21, 2025 | 0.44 | 0.44 | 0.41 | 0.44 | 0.00 | 0.00% | 27,911 |
| Mar 20, 2025 | 0.41 | 0.44 | 0.38 | 0.44 | 0.03 | 7.32% | 156,543 |
| Mar 19, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 11,911 |
| Mar 18, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.00 | 0.00% | 56,342 |
| Mar 17, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.00 | 0.00% | 59,830 |
| Mar 14, 2025 | 0.41 | 0.44 | 0.39 | 0.41 | -0.01 | -2.38% | 90,800 |
| Mar 13, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.02 | 5.00% | 91,916 |
| Mar 12, 2025 | 0.44 | 0.44 | 0.40 | 0.40 | -0.02 | -4.76% | 69,819 |
| Mar 11, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | 0.01 | 2.44% | 156,500 |
| Mar 10, 2025 | 0.46 | 0.47 | 0.41 | 0.41 | -0.03 | -6.82% | 73,000 |
| Mar 7, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | -0.01 | -2.22% | 275,318 |
| Mar 6, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.01 | 2.27% | 75,330 |
| Mar 5, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.00 | 0.00% | 14,700 |
| Mar 4, 2025 | 0.44 | 0.48 | 0.42 | 0.44 | 0.00 | 0.00% | 84,441 |
| Mar 3, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | -0.03 | -6.38% | 159,500 |
| Feb 28, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | -0.01 | -2.08% | 30,800 |
| 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 |