Bolt Projects Inc. (BSLK)
NASDAQ: BSLK
· Real-Time Price · USD
3.86
-0.39 (-9.18%)
At close: Sep 05, 2025, 3:59 PM
3.82
-1.04%
After-hours: Sep 05, 2025, 07:56 PM EDT
BSLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.95 | 4.21 | 3.65 | 3.86 | 3.86 | -9.18% | 1,368,281 |
| Sep 4, 2025 | 4.77 | 5.21 | 3.80 | 4.25 | 4.25 | 47.06% | 42,003,600 |
| Sep 3, 2025 | 3.56 | 3.61 | 2.68 | 2.89 | 2.89 | -23.75% | 2,513,631 |
| Sep 2, 2025 | 4.35 | 4.55 | 3.65 | 3.79 | 3.79 | -16.70% | 843,522 |
| Aug 29, 2025 | 5.07 | 5.10 | 4.55 | 4.55 | 4.55 | -8.82% | 282,814 |
| 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 |