Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
5.61
-0.14 (-2.43%)
At close: Jun 27, 2025, 4:00 PM
5.52
-0.09 (-1.60%)
After-hours: Jun 27, 2025, 4:09 PM EDT
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.88 | 5.88 | 5.52 | 5.71 | - | -0.70% | 14,231 |
| Jun 26, 2025 | 5.62 | 5.88 | 5.62 | 5.75 | 5.75 | 2.50% | 10,966 |
| Jun 25, 2025 | 5.55 | 5.84 | 5.52 | 5.61 | 5.61 | 0.36% | 28,777 |
| Jun 24, 2025 | 5.72 | 5.78 | 5.52 | 5.59 | 5.59 | -0.18% | 13,649 |
| Jun 23, 2025 | 5.69 | 5.70 | 5.36 | 5.60 | 5.60 | -3.28% | 11,970 |
| Jun 20, 2025 | 5.66 | 5.87 | 5.65 | 5.79 | 5.79 | 2.30% | 10,084 |
| Jun 18, 2025 | 5.62 | 6.07 | 5.62 | 5.66 | 5.66 | 0.35% | 14,595 |
| Jun 17, 2025 | 5.77 | 6.00 | 5.52 | 5.64 | 5.64 | -2.25% | 39,865 |
| Jun 16, 2025 | 6.00 | 6.11 | 5.72 | 5.77 | 5.77 | -5.41% | 22,401 |
| Jun 13, 2025 | 6.16 | 6.29 | 6.07 | 6.10 | 6.10 | -2.09% | 11,148 |
| Jun 12, 2025 | 6.41 | 6.49 | 6.22 | 6.23 | 6.23 | -4.59% | 17,526 |
| Jun 11, 2025 | 6.73 | 6.73 | 6.40 | 6.53 | 6.53 | -1.69% | 23,957 |
| Jun 10, 2025 | 7.35 | 7.35 | 6.56 | 6.64 | 6.64 | 8.18% | 89,221 |
| Jun 9, 2025 | 6.48 | 6.50 | 6.03 | 6.14 | 6.14 | -4.95% | 49,334 |
| Jun 6, 2025 | 5.90 | 6.50 | 5.20 | 6.46 | 6.46 | 8.39% | 48,648 |
| Jun 5, 2025 | 6.19 | 6.31 | 5.90 | 5.96 | 5.96 | -7.97% | 12,372 |
| Jun 4, 2025 | 6.00 | 6.64 | 5.80 | 6.48 | 6.48 | 6.69% | 28,043 |
| Jun 3, 2025 | 6.00 | 6.20 | 6.00 | 6.07 | 6.07 | -0.65% | 5,403 |
| Jun 2, 2025 | 6.22 | 6.40 | 5.88 | 6.11 | 6.11 | -2.89% | 9,242 |
| May 30, 2025 | 6.20 | 6.40 | 6.00 | 6.29 | 6.29 | 0.19% | 8,823 |
| May 29, 2025 | 6.20 | 6.36 | 5.62 | 6.28 | 6.28 | 4.18% | 27,716 |
| May 28, 2025 | 6.20 | 6.29 | 5.70 | 6.03 | 6.03 | -5.81% | 24,430 |
| May 27, 2025 | 6.02 | 6.50 | 6.00 | 6.40 | 6.40 | -0.62% | 13,321 |
| May 23, 2025 | 6.37 | 6.44 | 6.20 | 6.44 | 6.44 | -0.92% | 11,291 |
| May 22, 2025 | 6.40 | 6.60 | 6.02 | 6.50 | 6.50 | 2.52% | 34,065 |
| May 21, 2025 | 6.68 | 9.25 | 6.11 | 6.34 | 6.34 | -3.85% | 522,389 |
| May 20, 2025 | 6.60 | 6.70 | 6.40 | 6.59 | 6.59 | 0.61% | 5,771 |
| May 19, 2025 | 6.00 | 6.60 | 5.90 | 6.55 | 6.55 | 11.84% | 13,388 |
| May 16, 2025 | 5.79 | 6.10 | 5.79 | 5.86 | 5.86 | -7.57% | 6,752 |
| May 15, 2025 | 7.00 | 7.00 | 6.02 | 6.34 | 6.34 | -9.43% | 15,896 |
| May 14, 2025 | 6.98 | 7.20 | 6.48 | 7.00 | 7.00 | 1.39% | 9,983 |
| May 13, 2025 | 7.20 | 7.20 | 6.82 | 6.90 | 6.90 | -6.70% | 9,632 |
| May 12, 2025 | 7.42 | 7.60 | 7.04 | 7.40 | 7.40 | 3.35% | 2,587 |
| May 9, 2025 | 7.56 | 7.58 | 7.02 | 7.16 | 7.16 | -3.24% | 3,163 |
| May 8, 2025 | 7.20 | 7.58 | 7.09 | 7.40 | 7.40 | 4.23% | 4,774 |
| May 7, 2025 | 7.16 | 7.18 | 6.67 | 7.10 | 7.10 | 2.01% | 6,376 |
| May 6, 2025 | 7.36 | 7.61 | 6.95 | 6.96 | 6.96 | 0.55% | 10,571 |
| May 5, 2025 | 6.92 | 7.40 | 6.92 | 6.92 | 6.92 | -2.09% | 2,280 |
| May 2, 2025 | 7.18 | 7.40 | 7.00 | 7.07 | 7.07 | 0.71% | 1,165 |
| May 1, 2025 | 7.21 | 7.60 | 7.00 | 7.02 | 7.02 | -1.21% | 1,777 |
| Apr 30, 2025 | 7.02 | 7.40 | 6.94 | 7.11 | 7.11 | 1.51% | 3,466 |
| Apr 29, 2025 | 7.20 | 7.63 | 6.81 | 7.00 | 7.00 | -5.46% | 9,935 |
| Apr 28, 2025 | 7.78 | 8.10 | 7.40 | 7.40 | 7.40 | -5.08% | 5,154 |
| Apr 25, 2025 | 7.78 | 8.20 | 7.40 | 7.80 | 7.80 | 0.26% | 10,953 |
| Apr 24, 2025 | 7.80 | 7.80 | 7.16 | 7.78 | 7.78 | 4.57% | 3,831 |
| Apr 23, 2025 | 7.00 | 7.60 | 7.00 | 7.44 | 7.44 | 3.05% | 3,753 |
| Apr 22, 2025 | 7.00 | 7.56 | 6.99 | 7.22 | 7.22 | 5.87% | 7,069 |
| Apr 21, 2025 | 7.08 | 7.40 | 6.60 | 6.82 | 6.82 | -2.57% | 4,993 |
| Apr 17, 2025 | 6.98 | 7.20 | 6.64 | 7.00 | 7.00 | 5.42% | 1,775 |
| Apr 16, 2025 | 6.90 | 7.10 | 6.61 | 6.64 | 6.64 | -3.77% | 3,131 |