Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
5.42
-0.11 (-1.99%)
At close: Sep 26, 2025, 4:00 PM EDT
5.40
-0.02 (-0.37%)
After-hours: Sep 26, 2025, 4:09 PM EDT
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.55 | 5.74 | 5.13 | 5.42 | 5.42 | -2.01% | 44,421 |
| Sep 25, 2025 | 5.75 | 5.84 | 5.50 | 5.53 | 5.53 | -4.14% | 5,162 |
| Sep 24, 2025 | 5.50 | 6.20 | 5.50 | 5.77 | 5.77 | 3.96% | 54,202 |
| Sep 23, 2025 | 5.37 | 5.55 | 5.37 | 5.55 | 5.55 | 3.93% | 9,561 |
| Sep 22, 2025 | 5.31 | 5.49 | 5.31 | 5.34 | 5.34 | 2.10% | 17,867 |
| Sep 19, 2025 | 5.13 | 5.40 | 5.13 | 5.23 | 5.23 | -1.13% | 6,220 |
| Sep 18, 2025 | 5.18 | 5.34 | 5.13 | 5.29 | 5.29 | -1.49% | 9,067 |
| Sep 17, 2025 | 5.09 | 5.41 | 5.06 | 5.37 | 5.37 | 4.47% | 8,147 |
| Sep 16, 2025 | 5.22 | 5.25 | 5.04 | 5.14 | 5.14 | -3.38% | 12,585 |
| Sep 15, 2025 | 5.19 | 5.32 | 5.11 | 5.32 | 5.32 | 2.72% | 11,641 |
| Sep 12, 2025 | 5.26 | 5.32 | 5.17 | 5.18 | 5.18 | -1.73% | 3,723 |
| Sep 11, 2025 | 5.32 | 5.35 | 5.27 | 5.27 | 5.27 | 0.09% | 4,343 |
| Sep 10, 2025 | 5.10 | 5.50 | 5.10 | 5.27 | 5.27 | 4.67% | 7,386 |
| Sep 9, 2025 | 5.00 | 5.31 | 5.00 | 5.03 | 5.03 | -2.33% | 6,218 |
| Sep 8, 2025 | 5.24 | 5.24 | 5.05 | 5.15 | 5.15 | -0.77% | 9,710 |
| Sep 5, 2025 | 4.95 | 5.20 | 4.95 | 5.19 | 5.19 | 7.23% | 8,696 |
| Sep 4, 2025 | 4.90 | 4.95 | 4.84 | 4.84 | 4.84 | 0.04% | 2,938 |
| Sep 3, 2025 | 4.93 | 4.94 | 4.81 | 4.84 | 4.84 | -2.85% | 1,149 |
| Sep 2, 2025 | 5.17 | 5.28 | 4.91 | 4.98 | 4.98 | -2.92% | 23,360 |
| Aug 29, 2025 | 5.07 | 5.19 | 5.06 | 5.13 | 5.13 | -3.21% | 4,793 |
| Aug 28, 2025 | 5.14 | 5.31 | 4.98 | 5.30 | 5.30 | -0.93% | 13,517 |
| Aug 27, 2025 | 5.25 | 5.37 | 5.25 | 5.35 | 5.35 | 0.19% | 2,015 |
| Aug 26, 2025 | 5.26 | 5.39 | 5.14 | 5.34 | 5.34 | -1.91% | 2,962 |
| Aug 25, 2025 | 5.14 | 5.44 | 5.03 | 5.44 | 5.44 | 5.71% | 13,738 |
| Aug 22, 2025 | 4.73 | 5.18 | 4.73 | 5.15 | 5.15 | 5.32% | 12,571 |
| Aug 21, 2025 | 4.87 | 4.90 | 4.60 | 4.89 | 4.89 | 0.20% | 16,625 |
| Aug 20, 2025 | 4.87 | 4.90 | 4.59 | 4.88 | 4.88 | 2.01% | 14,708 |
| Aug 19, 2025 | 5.03 | 5.07 | 4.76 | 4.78 | 4.78 | -5.64% | 35,394 |
| Aug 18, 2025 | 5.13 | 5.17 | 4.97 | 5.07 | 5.07 | -1.55% | 23,123 |
| Aug 15, 2025 | 5.21 | 5.45 | 5.10 | 5.15 | 5.15 | -5.33% | 48,523 |
| Aug 14, 2025 | 5.66 | 5.80 | 5.36 | 5.44 | 5.44 | -3.20% | 21,447 |
| Aug 13, 2025 | 5.57 | 5.98 | 5.56 | 5.62 | 5.62 | 2.18% | 25,144 |
| Aug 12, 2025 | 5.58 | 5.58 | 5.40 | 5.50 | 5.50 | -2.38% | 4,462 |
| Aug 11, 2025 | 5.60 | 5.70 | 5.50 | 5.63 | 5.63 | 1.15% | 7,124 |
| Aug 8, 2025 | 5.94 | 5.94 | 5.50 | 5.57 | 5.57 | -1.24% | 4,988 |
| Aug 7, 2025 | 5.60 | 5.89 | 5.52 | 5.64 | 5.64 | 0.53% | 9,146 |
| Aug 6, 2025 | 5.56 | 5.77 | 5.56 | 5.61 | 5.61 | 0.18% | 4,488 |
| Aug 5, 2025 | 5.60 | 5.74 | 5.60 | 5.60 | 5.60 | -0.36% | 1,814 |
| Aug 4, 2025 | 5.51 | 5.65 | 5.51 | 5.62 | 5.62 | 1.63% | 9,797 |
| Aug 1, 2025 | 5.48 | 5.59 | 5.30 | 5.53 | 5.53 | -2.12% | 9,259 |
| Jul 31, 2025 | 5.80 | 6.14 | 5.51 | 5.65 | 5.65 | -2.75% | 28,417 |
| Jul 30, 2025 | 6.11 | 6.11 | 5.81 | 5.81 | 5.81 | -5.22% | 30,319 |
| Jul 29, 2025 | 6.34 | 6.34 | 6.04 | 6.13 | 6.13 | -2.70% | 8,559 |
| Jul 28, 2025 | 6.37 | 6.49 | 6.13 | 6.30 | 6.30 | -0.32% | 16,358 |
| Jul 25, 2025 | 6.59 | 6.60 | 6.29 | 6.32 | 6.32 | -4.24% | 4,463 |
| Jul 24, 2025 | 6.61 | 6.80 | 6.37 | 6.60 | 6.60 | -1.64% | 21,564 |
| Jul 23, 2025 | 6.13 | 6.87 | 6.13 | 6.71 | 6.71 | 12.77% | 51,341 |
| Jul 22, 2025 | 5.81 | 6.29 | 5.61 | 5.95 | 5.95 | 3.75% | 26,490 |
| Jul 21, 2025 | 5.53 | 5.89 | 5.50 | 5.74 | 5.74 | 3.71% | 37,984 |
| Jul 18, 2025 | 5.74 | 5.79 | 5.53 | 5.53 | 5.53 | -3.66% | 21,711 |