Bolt Projects Inc. (BSLK)
NASDAQ: BSLK
· Real-Time Price · USD
4.13
0.17 (4.29%)
At close: Sep 26, 2025, 3:16 PM
BSLK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4.00 | 4.05 | 3.80 | 3.96 | 3.96 | -2.94% | 169,060 |
| Sep 24, 2025 | 4.16 | 4.26 | 3.93 | 4.08 | 4.08 | 0.99% | 459,300 |
| Sep 23, 2025 | 3.60 | 4.12 | 3.60 | 4.04 | 4.04 | 10.68% | 653,300 |
| Sep 22, 2025 | 3.60 | 3.79 | 3.56 | 3.65 | 3.65 | -1.08% | 232,800 |
| Sep 19, 2025 | 3.57 | 4.05 | 3.53 | 3.69 | 3.69 | 3.36% | 780,100 |
| Sep 18, 2025 | 3.35 | 3.65 | 3.32 | 3.57 | 3.57 | -1.11% | 420,517 |
| Sep 17, 2025 | 3.57 | 3.71 | 3.55 | 3.61 | 3.61 | -6.48% | 415,000 |
| Sep 16, 2025 | 3.87 | 3.97 | 3.48 | 3.86 | 3.86 | 3.49% | 6,516,200 |
| Sep 15, 2025 | 3.84 | 3.88 | 3.71 | 3.73 | 3.73 | -2.86% | 2,242,300 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.83 | 3.84 | 3.84 | -0.26% | 201,400 |
| Sep 11, 2025 | 3.76 | 3.94 | 3.75 | 3.85 | 3.85 | -0.52% | 410,812 |
| Sep 10, 2025 | 3.60 | 3.95 | 3.60 | 3.87 | 3.87 | 5.45% | 468,315 |
| Sep 9, 2025 | 3.46 | 3.77 | 3.41 | 3.67 | 3.67 | -1.87% | 661,036 |
| Sep 8, 2025 | 3.73 | 4.85 | 3.69 | 3.74 | 3.74 | -3.11% | 2,150,043 |
| Sep 5, 2025 | 3.95 | 4.21 | 3.65 | 3.86 | 3.86 | -9.18% | 1,393,200 |
| 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 |