Bolt Projects Holdings, Inc. (BSLK) Historical Stock Data

1.48 ↓0.08 (-5.13%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BSLK is down -0.76% a day on average. There have been 15 days where Bolt Projects Holdings, Inc. closed green and 15 days where BSLK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.59	1.48	↓$0.11 (-6.92%)	1.40	1.59	58.62K
2025-12-23	1.66	1.56	↓$0.10 (-6.13%)	1.54	1.67	76.15K
2025-12-22	1.72	1.69	↓$0.03 (-1.74%)	1.68	1.74	32.12K
2025-12-19	1.64	1.71	↑$0.07 (4.27%)	1.60	1.71	85.52K
2025-12-18	1.59	1.58	↓$0.01 (-0.63%)	1.52	1.66	34.78K
2025-12-17	1.79	1.61	↓$0.18 (-10.06%)	1.58	1.85	78.03K
2025-12-16	1.80	1.81	↑$0.01 (0.56%)	1.77	1.87	29.48K
2025-12-15	2.10	1.82	↓$0.28 (-13.19%)	1.81	2.11	41.03K
2025-12-12	2.26	2.13	↓$0.13 (-5.75%)	2.10	2.26	49.03K
2025-12-11	2.19	2.19	↑$0.00 (0.00%)	2.14	2.32	45.90K
2025-12-10	2.10	2.18	↑$0.08 (3.81%)	2.10	2.20	38.59K
2025-12-09	1.91	2.09	↑$0.18 (9.32%)	1.91	2.09	36.29K
2025-12-08	2.06	1.99	↓$0.07 (-3.40%)	1.86	2.09	99.14K
2025-12-05	2.26	2.13	↓$0.13 (-5.75%)	2.02	2.32	211.19K
2025-12-04	2.12	2.24	↑$0.12 (5.66%)	2.08	2.25	37.84K
2025-12-03	2.20	2.27	↑$0.07 (3.18%)	2.16	2.28	52.84K
2025-12-02	2.14	2.23	↑$0.09 (4.21%)	2.08	2.28	74.11K
2025-12-01	2.04	2.09	↑$0.05 (2.45%)	2.02	2.15	30.74K
2025-11-28	2.19	2.09	↓$0.10 (-4.57%)	2.04	2.20	44.02K
2025-11-26	2.00	2.17	↑$0.17 (8.50%)	1.95	2.18	138.52K
2025-11-25	1.87	2.00	↑$0.13 (6.95%)	1.86	2.15	165.29K
2025-11-24	1.65	1.86	↑$0.21 (12.73%)	1.54	1.90	114.62K
2025-11-21	1.50	1.62	↑$0.12 (7.67%)	1.44	1.64	84.32K
2025-11-20	1.60	1.47	↓$0.13 (-8.13%)	1.47	1.64	47.72K
2025-11-19	1.68	1.56	↓$0.12 (-7.14%)	1.53	1.75	108.87K
2025-11-18	1.59	1.72	↑$0.13 (8.18%)	1.58	1.73	55.93K
2025-11-17	1.78	1.59	↓$0.19 (-10.67%)	1.57	1.81	109.72K
2025-11-14	1.93	1.80	↓$0.13 (-6.74%)	1.78	1.99	114K
2025-11-13	2.26	1.91	↓$0.35 (-15.30%)	1.86	2.26	226.79K
2025-11-12	2.20	2.33	↑$0.13 (5.91%)	2.18	2.34	427.06K