Bolt Projects Holdings, Inc. (BSLK)
NASDAQ: BSLK · Real-Time Price · USD
2.130
-0.110 (-4.91%)
At close: Dec 5, 2025, 4:00 PM EST
2.110
-0.020 (-0.94%)
After-hours: Dec 5, 2025, 7:51 PM EST
Bolt Projects Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.26 | 2.32 | 2.02 | 2.13 | 2.13 | -4.91% | 211,218 |
| Dec 4, 2025 | 2.27 | 2.27 | 2.08 | 2.24 | 2.24 | -1.32% | 39,448 |
| Dec 3, 2025 | 2.23 | 2.28 | 2.16 | 2.27 | 2.27 | 1.79% | 53,848 |
| Dec 2, 2025 | 2.14 | 2.29 | 2.08 | 2.23 | 2.23 | 6.70% | 74,177 |
| Dec 1, 2025 | 2.03 | 2.15 | 2.02 | 2.09 | 2.09 | - | 30,886 |
| Nov 28, 2025 | 2.19 | 2.20 | 2.04 | 2.09 | 2.09 | -3.69% | 45,912 |
| Nov 26, 2025 | 2.00 | 2.18 | 1.95 | 2.17 | 2.17 | 8.50% | 184,709 |
| Nov 25, 2025 | 1.87 | 2.15 | 1.82 | 2.00 | 2.00 | 7.53% | 165,378 |
| Nov 24, 2025 | 1.65 | 1.90 | 1.54 | 1.86 | 1.86 | 15.17% | 115,594 |
| Nov 21, 2025 | 1.50 | 1.64 | 1.44 | 1.62 | 1.62 | 9.86% | 88,247 |
| Nov 20, 2025 | 1.60 | 1.64 | 1.47 | 1.47 | 1.47 | -5.77% | 64,963 |
| Nov 19, 2025 | 1.68 | 1.75 | 1.53 | 1.56 | 1.56 | -9.30% | 109,510 |
| Nov 18, 2025 | 1.59 | 1.73 | 1.58 | 1.72 | 1.72 | 8.18% | 57,807 |
| Nov 17, 2025 | 1.78 | 1.81 | 1.57 | 1.59 | 1.59 | -11.67% | 110,955 |
| Nov 14, 2025 | 1.93 | 1.99 | 1.78 | 1.80 | 1.80 | -5.76% | 116,153 |
| Nov 13, 2025 | 2.33 | 2.33 | 1.86 | 1.91 | 1.91 | -18.03% | 243,161 |
| Nov 12, 2025 | 2.20 | 2.34 | 2.18 | 2.33 | 2.33 | 5.91% | 546,360 |
| Nov 11, 2025 | 2.20 | 2.28 | 2.16 | 2.20 | 2.20 | -1.79% | 38,223 |
| Nov 10, 2025 | 2.24 | 2.27 | 2.17 | 2.24 | 2.24 | 1.36% | 55,475 |
| Nov 7, 2025 | 2.26 | 2.33 | 2.05 | 2.21 | 2.21 | -5.15% | 150,963 |
| Nov 6, 2025 | 2.20 | 2.45 | 2.19 | 2.33 | 2.33 | 10.43% | 238,522 |
| Nov 5, 2025 | 2.24 | 2.26 | 2.05 | 2.11 | 2.11 | -3.65% | 198,320 |
| Nov 4, 2025 | 2.25 | 2.34 | 2.18 | 2.19 | 2.19 | -5.19% | 122,542 |
| Nov 3, 2025 | 2.46 | 2.50 | 2.27 | 2.31 | 2.31 | -6.85% | 97,314 |
| Oct 31, 2025 | 2.35 | 2.59 | 2.34 | 2.48 | 2.48 | 6.44% | 95,600 |
| Oct 30, 2025 | 2.44 | 2.52 | 2.32 | 2.33 | 2.33 | -7.91% | 116,414 |
| Oct 29, 2025 | 2.62 | 2.63 | 2.49 | 2.53 | 2.53 | -2.32% | 157,484 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.54 | 2.59 | 2.59 | -3.72% | 88,534 |
| Oct 27, 2025 | 2.67 | 2.73 | 2.60 | 2.69 | 2.69 | 1.51% | 110,633 |
| Oct 24, 2025 | 2.59 | 2.74 | 2.56 | 2.65 | 2.65 | 1.15% | 86,911 |
| Oct 23, 2025 | 2.82 | 2.82 | 2.50 | 2.62 | 2.62 | -4.73% | 242,921 |
| Oct 22, 2025 | 2.82 | 2.86 | 2.45 | 2.75 | 2.75 | -5.50% | 517,610 |
| Oct 21, 2025 | 2.98 | 2.99 | 2.87 | 2.91 | 2.91 | -2.35% | 465,836 |
| Oct 20, 2025 | 2.96 | 3.05 | 2.91 | 2.98 | 2.98 | 2.41% | 84,414 |
| Oct 17, 2025 | 2.77 | 2.99 | 2.76 | 2.91 | 2.91 | 4.30% | 167,001 |
| Oct 16, 2025 | 3.47 | 3.47 | 2.69 | 2.79 | 2.79 | -20.51% | 557,552 |
| Oct 15, 2025 | 3.72 | 3.72 | 3.45 | 3.51 | 3.51 | -5.65% | 284,913 |
| Oct 14, 2025 | 3.58 | 3.76 | 3.49 | 3.72 | 3.72 | 2.48% | 160,757 |
| Oct 13, 2025 | 3.64 | 3.71 | 3.55 | 3.63 | 3.63 | 1.40% | 138,365 |
| Oct 10, 2025 | 3.78 | 3.93 | 3.58 | 3.58 | 3.58 | -5.79% | 190,246 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.68 | 3.80 | 3.80 | -4.28% | 377,261 |
| Oct 8, 2025 | 4.03 | 4.08 | 3.94 | 3.97 | 3.97 | -0.50% | 470,439 |
| Oct 7, 2025 | 3.85 | 4.08 | 3.78 | 3.99 | 3.99 | 4.45% | 504,822 |
| Oct 6, 2025 | 4.00 | 4.00 | 3.81 | 3.82 | 3.82 | -1.04% | 132,102 |
| Oct 3, 2025 | 3.85 | 4.07 | 3.85 | 3.86 | 3.86 | -1.03% | 182,197 |
| Oct 2, 2025 | 4.20 | 4.20 | 3.86 | 3.90 | 3.90 | -6.92% | 285,005 |
| Oct 1, 2025 | 3.82 | 4.44 | 3.80 | 4.19 | 4.19 | 10.85% | 1,220,832 |
| Sep 30, 2025 | 3.82 | 3.90 | 3.66 | 3.78 | 3.78 | -0.79% | 200,390 |
| Sep 29, 2025 | 4.06 | 4.12 | 3.80 | 3.81 | 3.81 | -7.30% | 184,411 |
| Sep 26, 2025 | 4.08 | 4.20 | 3.92 | 4.11 | 4.11 | 3.79% | 290,017 |
| Sep 25, 2025 | 4.00 | 4.05 | 3.80 | 3.96 | 3.96 | -2.94% | 176,069 |
| Sep 24, 2025 | 4.16 | 4.26 | 3.93 | 4.08 | 4.08 | 0.99% | 459,294 |
| Sep 23, 2025 | 3.60 | 4.12 | 3.60 | 4.04 | 4.04 | 10.68% | 653,286 |
| Sep 22, 2025 | 3.60 | 3.79 | 3.56 | 3.65 | 3.65 | -1.08% | 232,776 |
| Sep 19, 2025 | 3.57 | 4.05 | 3.53 | 3.69 | 3.69 | 3.36% | 780,065 |
| 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% | 414,951 |
| Sep 16, 2025 | 3.87 | 3.97 | 3.48 | 3.86 | 3.86 | 3.49% | 6,516,191 |
| Sep 15, 2025 | 3.84 | 3.88 | 3.71 | 3.73 | 3.73 | -2.86% | 2,242,275 |
| Sep 12, 2025 | 4.00 | 4.00 | 3.83 | 3.84 | 3.84 | -0.26% | 201,375 |
| 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% | 1,393,178 |
| Sep 4, 2025 | 4.77 | 5.21 | 3.80 | 4.25 | 4.25 | 47.06% | 42,003,551 |
| 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% | 999,488 |
| Aug 27, 2025 | 6.76 | 6.87 | 5.76 | 5.92 | 5.92 | -12.30% | 543,872 |
| Aug 26, 2025 | 7.31 | 7.55 | 6.40 | 6.75 | 6.75 | -9.15% | 520,962 |
| 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% | 714,771 |
| Aug 21, 2025 | 8.90 | 9.89 | 8.16 | 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% | 26,296,899 |
| Aug 14, 2025 | 8.39 | 9.23 | 7.42 | 8.50 | 8.50 | -40.64% | 5,469,550 |
| Aug 13, 2025 | 3.49 | 17.55 | 3.21 | 14.32 | 14.32 | 556.88% | 264,180,058 |
| 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% | 38,071 |
| 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% | 79,888 |
| 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% | 76,555 |
| Aug 1, 2025 | 2.50 | 2.55 | 2.42 | 2.42 | 2.42 | -8.33% | 798,586 |
| Jul 31, 2025 | 2.78 | 2.87 | 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% | 263,997 |
| Jul 29, 2025 | 2.55 | 3.50 | 2.35 | 3.15 | 3.15 | 17.10% | 4,037,198 |
| 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 | - | 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% | 149,765 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.60 | 2.65 | 2.65 | -7.34% | 173,963 |
| Jul 21, 2025 | 2.89 | 3.00 | 2.77 | 2.86 | 2.86 | -5.61% | 387,980 |
| Jul 18, 2025 | 3.04 | 3.31 | 2.90 | 3.03 | 3.03 | - | 878,533 |
| Jul 17, 2025 | 4.21 | 4.34 | 2.95 | 3.03 | 3.03 | 37.10% | 72,524,008 |