Bolt Biotherapeutics, Inc. (BOLT)

Bolt Biotherapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.37	0.38	0.35	0.37	0.37	3.35%	48,277
May 9, 2025	0.38	0.38	0.35	0.36	0.36	-3.24%	63,279
May 8, 2025	0.36	0.38	0.35	0.37	0.37	4.23%	95,495
May 7, 2025	0.36	0.36	0.33	0.36	0.36	2.01%	127,520
May 6, 2025	0.37	0.38	0.35	0.35	0.35	0.55%	211,428
May 5, 2025	0.35	0.37	0.35	0.35	0.35	-2.09%	45,601
May 2, 2025	0.36	0.37	0.35	0.35	0.35	0.71%	23,313
May 1, 2025	0.36	0.38	0.35	0.35	0.35	-1.21%	35,552
Apr 30, 2025	0.35	0.37	0.35	0.36	0.36	1.51%	69,335
Apr 29, 2025	0.36	0.38	0.34	0.35	0.35	-5.46%	198,709
Apr 28, 2025	0.39	0.40	0.37	0.37	0.37	-5.08%	103,090
Apr 25, 2025	0.39	0.41	0.37	0.39	0.39	0.26%	219,075
Apr 24, 2025	0.39	0.39	0.36	0.39	0.39	4.57%	76,634
Apr 23, 2025	0.35	0.38	0.35	0.37	0.37	3.05%	75,078
Apr 22, 2025	0.35	0.38	0.35	0.36	0.36	5.87%	141,380
Apr 21, 2025	0.35	0.37	0.33	0.34	0.34	-2.57%	99,874
Apr 17, 2025	0.35	0.36	0.33	0.35	0.35	5.42%	35,515
Apr 16, 2025	0.35	0.36	0.33	0.33	0.33	-3.77%	62,635
Apr 15, 2025	0.36	0.37	0.34	0.35	0.35	-6.76%	257,166
Apr 14, 2025	0.33	0.39	0.32	0.37	0.37	14.30%	155,656
Apr 11, 2025	0.32	0.35	0.31	0.32	0.32	0.84%	51,594
Apr 10, 2025	0.34	0.35	0.30	0.32	0.32	-5.31%	76,597
Apr 9, 2025	0.32	0.35	0.31	0.34	0.34	9.35%	186,630
Apr 8, 2025	0.37	0.39	0.31	0.31	0.31	-11.76%	91,647
Apr 7, 2025	0.35	0.38	0.33	0.35	0.35	-2.42%	134,182
Apr 4, 2025	0.39	0.40	0.35	0.36	0.36	-8.95%	288,080
Apr 3, 2025	0.39	0.41	0.38	0.40	0.40	-1.40%	113,687
Apr 2, 2025	0.40	0.42	0.39	0.40	0.40	4.70%	78,640
Apr 1, 2025	0.41	0.42	0.38	0.38	0.38	-4.25%	167,411
Mar 31, 2025	0.43	0.45	0.40	0.40	0.40	-5.88%	194,887
Mar 28, 2025	0.44	0.47	0.43	0.43	0.43	-3.30%	202,395
Mar 27, 2025	0.45	0.46	0.43	0.44	0.44	-0.11%	235,454
Mar 26, 2025	0.42	0.46	0.42	0.44	0.44	4.76%	254,424
Mar 25, 2025	0.42	0.48	0.41	0.42	0.42	-4.02%	503,592
Mar 24, 2025	0.41	0.44	0.40	0.44	0.44	-0.32%	148,659
Mar 21, 2025	0.44	0.44	0.41	0.44	0.44	-0.23%	27,911
Mar 20, 2025	0.41	0.44	0.38	0.44	0.44	6.05%	156,543
Mar 19, 2025	0.41	0.42	0.40	0.41	0.41	1.94%	11,911
Mar 18, 2025	0.41	0.42	0.40	0.41	0.41	-0.76%	56,342
Mar 17, 2025	0.44	0.44	0.40	0.41	0.41	-0.94%	57,041
Mar 14, 2025	0.41	0.44	0.39	0.41	0.41	-1.12%	90,785
Mar 13, 2025	0.43	0.43	0.41	0.42	0.42	3.95%	91,916
Mar 12, 2025	0.44	0.44	0.40	0.40	0.40	-4.89%	69,819
Mar 11, 2025	0.44	0.45	0.40	0.42	0.42	2.79%	156,487
Mar 10, 2025	0.46	0.47	0.41	0.41	0.41	-5.50%	72,899
Mar 7, 2025	0.45	0.45	0.42	0.44	0.44	-3.11%	275,318
Mar 6, 2025	0.44	0.47	0.44	0.45	0.45	1.12%	75,330
Mar 5, 2025	0.47	0.47	0.44	0.45	0.45	0.63%	14,663
Mar 4, 2025	0.44	0.48	0.42	0.44	0.44	0.11%	84,441
Mar 3, 2025	0.47	0.47	0.44	0.44	0.44	-6.91%	159,453

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.