Bolt Projects Inc. (BSLK)
0.32
0.02 (5.61%)
At close: Mar 31, 2025, 3:56 PM
Bolt Projects Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | -0.02 | -6.25% | 62,800 |
| Mar 27, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.01 | 3.23% | 92,421 |
| Mar 26, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.00 | 0.00% | 81,418 |
| Mar 25, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | -0.01 | -3.13% | 58,202 |
| Mar 24, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.00 | 0.00% | 159,400 |
| Mar 21, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.00 | 0.00% | 76,600 |
| Mar 20, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.01 | 3.23% | 95,949 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -3.13% | 208,000 |
| Mar 18, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | -0.01 | -3.03% | 171,700 |
| Mar 17, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 167,765 |
| Mar 14, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.00 | 0.00% | 98,522 |
| Mar 13, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.00 | 0.00% | 73,500 |
| Mar 12, 2025 | 0.34 | 0.37 | 0.32 | 0.33 | 0.00 | 0.00% | 194,200 |
| Mar 11, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | -0.01 | -2.94% | 101,700 |
| Mar 10, 2025 | 0.36 | 0.37 | 0.32 | 0.34 | -0.03 | -8.11% | 184,500 |
| Mar 7, 2025 | 0.34 | 0.41 | 0.34 | 0.37 | 0.01 | 2.78% | 545,747 |
| Mar 6, 2025 | 0.33 | 0.43 | 0.33 | 0.36 | 0.01 | 2.86% | 871,000 |
| Mar 5, 2025 | 0.31 | 0.37 | 0.30 | 0.35 | 0.04 | 12.90% | 568,900 |
| Mar 4, 2025 | 0.32 | 0.33 | 0.28 | 0.31 | -0.01 | -3.13% | 528,800 |
| Mar 3, 2025 | 0.35 | 0.37 | 0.32 | 0.32 | -0.05 | -13.51% | 336,300 |
| Feb 28, 2025 | 0.40 | 0.40 | 0.34 | 0.37 | -0.05 | -11.90% | 503,500 |
| Feb 27, 2025 | 0.38 | 0.42 | 0.36 | 0.42 | 0.05 | 13.51% | 516,613 |
| Feb 26, 2025 | 0.43 | 0.43 | 0.35 | 0.37 | -0.04 | -9.76% | 825,700 |
| Feb 25, 2025 | 0.42 | 0.42 | 0.36 | 0.41 | -0.01 | -2.38% | 570,600 |
| Feb 24, 2025 | 0.45 | 0.46 | 0.38 | 0.42 | -0.05 | -10.64% | 697,500 |
| Feb 21, 2025 | 0.51 | 0.56 | 0.45 | 0.47 | -0.12 | -20.34% | 1,929,645 |
| Feb 20, 2025 | 0.70 | 0.80 | 0.56 | 0.59 | -0.10 | -14.49% | 3,207,625 |
| Feb 19, 2025 | 0.53 | 0.94 | 0.46 | 0.69 | 0.15 | 27.78% | 23,405,241 |
| Feb 18, 2025 | 0.64 | 0.94 | 0.52 | 0.54 | -0.12 | -18.18% | 12,831,902 |
| Feb 14, 2025 | 0.73 | 0.79 | 0.58 | 0.66 | -0.57 | -46.34% | 13,402,400 |
| Feb 13, 2025 | 0.32 | 1.25 | 0.28 | 1.23 | 0.93 | 310.00% | 273,099,441 |
| Feb 12, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | -0.02 | -6.25% | 156,300 |
| Feb 11, 2025 | 0.31 | 0.33 | 0.29 | 0.32 | 0.00 | 0.00% | 168,000 |
| Feb 10, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 303,900 |
| Feb 7, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | -0.02 | -5.88% | 282,101 |
| Feb 6, 2025 | 0.29 | 0.40 | 0.29 | 0.34 | 0.04 | 13.33% | 3,016,800 |
| Feb 5, 2025 | 0.33 | 0.47 | 0.28 | 0.30 | -0.03 | -9.09% | 15,170,601 |
| Feb 4, 2025 | 0.28 | 0.34 | 0.28 | 0.33 | 0.04 | 13.79% | 300,328 |
| Feb 3, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.01 | 3.57% | 102,200 |
| Jan 31, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | -0.01 | -3.45% | 180,100 |
| Jan 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 117,309 |
| Jan 29, 2025 | 0.31 | 0.33 | 0.29 | 0.30 | -0.01 | -3.23% | 273,235 |
| Jan 28, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.01 | 3.33% | 70,321 |
| Jan 27, 2025 | 0.32 | 0.32 | 0.26 | 0.30 | -0.02 | -6.25% | 313,056 |
| Jan 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 115,588 |
| Jan 23, 2025 | 0.35 | 0.35 | 0.30 | 0.32 | -0.03 | -8.57% | 317,408 |
| Jan 22, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | -0.03 | -7.89% | 87,438 |
| Jan 21, 2025 | 0.38 | 0.38 | 0.34 | 0.38 | -0.01 | -2.56% | 218,492 |
| Jan 17, 2025 | 0.40 | 0.40 | 0.37 | 0.39 | -0.02 | -4.88% | 121,300 |
| Jan 16, 2025 | 0.36 | 0.42 | 0.34 | 0.41 | 0.04 | 10.81% | 686,500 |