5 DAY PERFORMANCE
+6.23%
1 MONTH PERFORMANCE
+3.41%
3 MONTH PERFORMANCE
-46.26%
6 MONTH PERFORMANCE
-61.00%
YEAR-TO-DATE PERFORMANCE
-71.68%
Bolt Projects Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/09/2025 | $2.98 | $2.73 (-8.39%) | $3.06 | $2.55 | 599.05 K | $5.42 M |
07/08/2025 | $2.96 | $3.38 (14.19%) | $4.74 | $2.91 | 34.55 M | $6.71 M |
07/07/2025 | $2.54 | $2.50 (-1.57%) | $2.64 | $2.40 | 45.84 K | $4.96 M |
07/03/2025 | $2.56 | $2.57 (0.39%) | $2.60 | $2.38 | 49.20 K | $5.10 M |
07/02/2025 | $2.48 | $2.59 (4.44%) | $2.59 | $2.48 | 38.43 K | $5.14 M |
07/01/2025 | $2.77 | $2.55 (-7.94%) | $2.80 | $2.38 | 539.41 K | $5.06 M |
06/30/2025 | $2.55 | $2.82 (10.59%) | $2.82 | $2.50 | 67.02 K | $5.60 M |
06/27/2025 | $2.50 | $2.48 (-0.8%) | $2.80 | $2.48 | 123.54 K | $4.92 M |
06/26/2025 | $2.24 | $2.46 (9.82%) | $2.51 | $2.24 | 93.22 K | $4.88 M |
06/25/2025 | $2.15 | $2.26 (5.12%) | $2.57 | $2.15 | 177.20 K | $4.49 M |
06/24/2025 | $2.12 | $2.16 (1.89%) | $2.23 | $2.12 | 13.14 K | $4.29 M |
06/23/2025 | $2.14 | $2.12 (-0.93%) | $2.16 | $2.11 | 15.14 K | $4.21 M |
06/20/2025 | $2.25 | $2.15 (-4.44%) | $2.33 | $2.15 | 29.55 K | $4.27 M |
06/18/2025 | $2.17 | $2.21 (1.84%) | $2.44 | $2.09 | 96.86 K | $4.39 M |
06/17/2025 | $2.20 | $2.17 (-1.36%) | $2.34 | $2.09 | 46.60 K | $4.31 M |
06/16/2025 | $2.18 | $2.24 (2.75%) | $2.40 | $2.18 | 119.02 K | $4.45 M |
06/13/2025 | $2.35 | $2.23 (-5.11%) | $2.46 | $2.16 | 86.03 K | $4.43 M |
06/12/2025 | $2.41 | $2.40 (-0.41%) | $2.58 | $2.35 | 38.97 K | $4.77 M |
06/11/2025 | $2.61 | $2.27 (-13.03%) | $2.65 | $2.20 | 126.59 K | $4.51 M |
06/10/2025 | $2.78 | $2.64 (-5.04%) | $2.78 | $2.51 | 49.00 K | $5.24 M |
06/09/2025 | $2.75 | $2.71 (-1.45%) | $2.77 | $2.48 | 64.50 K | $5.38 M |
06/06/2025 | $2.94 | $2.76 (-6.12%) | $3.06 | $2.70 | 84.56 K | $5.48 M |
06/05/2025 | $3.27 | $2.94 (-10.09%) | $3.50 | $2.91 | 139.95 K | $5.84 M |
06/04/2025 | $2.91 | $3.27 (12.37%) | $3.33 | $2.91 | 274.50 K | $6.49 M |
06/03/2025 | $2.96 | $3.06 (3.38%) | $3.47 | $2.90 | 368.60 K | $6.08 M |
06/02/2025 | $3.20 | $3.08 (-3.75%) | $4.06 | $2.97 | 975.00 K | $6.12 M |
05/30/2025 | $3.17 | $3.38 (6.62%) | $3.55 | $2.78 | 29.99 M | $6.71 M |
05/29/2025 | $2.15 | $1.81 (-15.81%) | $2.29 | $1.75 | 286.40 K | $3.59 M |
05/28/2025 | $2.85 | $2.23 (-21.75%) | $3.12 | $1.99 | 307.70 K | $4.43 M |
05/27/2025 | $3.34 | $2.96 (-11.38%) | $3.72 | $2.86 | 57.32 K | $5.88 M |
05/23/2025 | $3.75 | $3.26 (-13.07%) | $3.75 | $3.19 | 27.20 K | $6.47 M |
05/22/2025 | $4.00 | $3.84 (-4%) | $4.30 | $3.75 | 17.72 K | $7.62 M |
05/21/2025 | $4.80 | $3.90 (-18.75%) | $4.80 | $3.86 | 60.50 K | $7.74 M |
05/20/2025 | $5.33 | $4.85 (-9.01%) | $5.34 | $4.85 | 21.84 K | $9.63 M |
05/19/2025 | $5.52 | $5.50 (-0.36%) | $5.76 | $5.50 | 15.30 K | $10.92 M |
05/16/2025 | $5.79 | $5.68 (-1.9%) | $5.92 | $5.46 | 29.90 K | $11.28 M |
05/15/2025 | $6.12 | $5.85 (-4.41%) | $6.12 | $5.85 | 11.66 K | $11.62 M |
05/14/2025 | $6.70 | $6.10 (-8.96%) | $7.09 | $6.10 | 17.24 K | $12.11 M |
05/13/2025 | $6.78 | $6.31 (-6.93%) | $7.01 | $6.31 | 33.00 K | $12.53 M |
05/12/2025 | $6.71 | $6.68 (-0.45%) | $7.13 | $6.42 | 57.55 K | $13.26 M |
05/09/2025 | $6.20 | $6.90 (11.29%) | $7.00 | $6.20 | 29.10 K | $13.70 M |
05/08/2025 | $6.67 | $6.61 (-0.9%) | $6.79 | $6.18 | 20.00 K | $13.12 M |
05/07/2025 | $6.17 | $6.64 (7.62%) | $6.70 | $6.17 | 13.90 K | $13.18 M |
05/06/2025 | $6.66 | $6.41 (-3.75%) | $6.66 | $6.17 | 6.92 K | $12.73 M |
05/05/2025 | $5.90 | $6.66 (12.88%) | $7.00 | $5.85 | 49.45 K | $13.22 M |
05/02/2025 | $5.83 | $5.90 (1.2%) | $5.98 | $5.66 | 7.76 K | $11.72 M |
05/01/2025 | $5.72 | $5.89 (2.97%) | $6.45 | $5.66 | 59.20 K | $11.70 M |
04/30/2025 | $5.07 | $5.78 (14%) | $6.45 | $4.91 | 100.14 K | $11.48 M |
04/29/2025 | $5.35 | $5.24 (-2.06%) | $5.35 | $5.14 | 9.60 K | $10.40 M |
04/28/2025 | $6.06 | $5.41 (-10.73%) | $6.06 | $5.14 | 31.41 K | $10.74 M |
04/25/2025 | $6.00 | $5.52 (-8%) | $6.05 | $5.37 | 35.53 K | $10.96 M |
04/24/2025 | $6.76 | $6.10 (-9.76%) | $6.98 | $5.80 | 105.38 K | $12.11 M |
04/23/2025 | $5.31 | $7.13 (34.27%) | $8.09 | $5.31 | 568.40 K | $14.16 M |
04/22/2025 | $5.02 | $5.31 (5.78%) | $6.59 | $4.65 | 188.30 K | $10.54 M |
04/21/2025 | $5.00 | $5.08 (1.6%) | $5.10 | $4.82 | 3.37 K | $10.09 M |
04/17/2025 | $4.92 | $5.10 (3.66%) | $5.23 | $4.66 | 5.95 K | $10.13 M |
04/16/2025 | $4.82 | $4.80 (-0.41%) | $4.97 | $4.75 | 5.89 K | $9.53 M |
04/15/2025 | $5.16 | $5.00 (-3.1%) | $5.29 | $4.82 | 6.41 K | $9.93 M |
04/14/2025 | $5.40 | $5.22 (-3.33%) | $5.40 | $5.00 | 3.38 K | $10.36 M |
04/11/2025 | $5.04 | $5.22 (3.57%) | $5.38 | $5.04 | 1.60 K | $10.36 M |
04/10/2025 | $5.41 | $5.08 (-6.1%) | $5.50 | $4.63 | 11.70 K | $10.09 M |