Bolt Projects Inc. (BSLK)
NASDAQ: BSLK
· Real-Time Price · USD
8.76
0.26 (3.06%)
At close: Aug 15, 2025, 3:59 PM
8.80
0.46%
After-hours: Aug 15, 2025, 07:58 PM EDT
BSLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.36 | 14.08 | 7.36 | 8.79 | 8.79 | 3.41% | 26,182,337 |
| 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 |
| Aug 1, 2025 | 2.50 | 2.55 | 2.42 | 2.42 | 2.42 | -8.33% | 798,600 |
| Jul 31, 2025 | 2.78 | 2.86 | 2.51 | 2.64 | 2.64 | -0.75% | 296,440 |
| Jul 30, 2025 | 2.66 | 2.84 | 2.61 | 2.66 | 2.66 | -15.56% | 264,000 |
| Jul 29, 2025 | 2.55 | 3.50 | 2.35 | 3.15 | 3.15 | 17.10% | 4,037,200 |
| Jul 28, 2025 | 2.58 | 2.77 | 2.51 | 2.69 | 2.69 | 5.49% | 205,209 |
| Jul 25, 2025 | 2.60 | 2.61 | 2.51 | 2.55 | 2.55 | 0.00% | 46,999 |
| Jul 24, 2025 | 2.71 | 2.71 | 2.55 | 2.55 | 2.55 | -1.54% | 33,342 |
| Jul 23, 2025 | 2.81 | 2.81 | 2.59 | 2.59 | 2.59 | -2.26% | 149,800 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.60 | 2.65 | 2.65 | -7.34% | 174,000 |
| Jul 21, 2025 | 2.89 | 3.00 | 2.77 | 2.86 | 2.86 | -5.61% | 387,980 |