5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
+6.16%
3 MONTH PERFORMANCE
-41.97%
6 MONTH PERFORMANCE
-23.81%
YEAR-TO-DATE PERFORMANCE
-76.76%
1 YEAR PERFORMANCE
-78.87%
Bolt Projects Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.19 | $2.24 (2.28%) | $2.24 | $2.17 | 37.84 K | $6.19 M |
| 12/03/2025 | $2.23 | $2.27 (1.79%) | $2.28 | $2.16 | 53.87 K | $6.28 M |
| 12/02/2025 | $2.14 | $2.23 (4.21%) | $2.29 | $2.08 | 74.18 K | $6.17 M |
| 12/01/2025 | $2.03 | $2.09 (2.96%) | $2.15 | $2.02 | 30.90 K | $5.78 M |
| 11/28/2025 | $2.19 | $2.09 (-4.57%) | $2.20 | $2.04 | 45.91 K | $5.78 M |
| 11/26/2025 | $2.00 | $2.17 (8.5%) | $2.18 | $1.95 | 184.71 K | $6.00 M |
| 11/25/2025 | $1.87 | $2.00 (6.95%) | $2.15 | $1.82 | 165.38 K | $5.53 M |
| 11/24/2025 | $1.65 | $1.86 (12.73%) | $1.90 | $1.54 | 115.59 K | $5.14 M |
| 11/21/2025 | $1.50 | $1.62 (8%) | $1.64 | $1.44 | 88.25 K | $4.48 M |
| 11/20/2025 | $1.60 | $1.47 (-8.13%) | $1.64 | $1.47 | 65.00 K | $4.07 M |
| 11/19/2025 | $1.68 | $1.56 (-7.14%) | $1.75 | $1.53 | 109.51 K | $4.31 M |
| 11/18/2025 | $1.59 | $1.72 (8.18%) | $1.73 | $1.58 | 57.81 K | $4.76 M |
| 11/17/2025 | $1.78 | $1.59 (-10.67%) | $1.81 | $1.57 | 111.00 K | $4.40 M |
| 11/14/2025 | $1.93 | $1.80 (-6.74%) | $1.99 | $1.78 | 116.20 K | $4.98 M |
| 11/13/2025 | $2.33 | $1.91 (-18.03%) | $2.33 | $1.86 | 243.16 K | $3.97 M |
| 11/12/2025 | $2.20 | $2.33 (5.91%) | $2.34 | $2.18 | 546.40 K | $4.85 M |
| 11/11/2025 | $2.20 | $2.20 (0%) | $2.28 | $2.16 | 38.22 K | $4.58 M |
| 11/10/2025 | $2.24 | $2.24 (0%) | $2.27 | $2.17 | 55.48 K | $4.66 M |
| 11/07/2025 | $2.26 | $2.21 (-2.21%) | $2.33 | $2.05 | 151.00 K | $4.60 M |
| 11/06/2025 | $2.20 | $2.33 (5.91%) | $2.45 | $2.19 | 238.52 K | $4.85 M |
| 11/05/2025 | $2.24 | $2.11 (-5.8%) | $2.26 | $2.05 | 198.32 K | $4.39 M |
| 11/04/2025 | $2.25 | $2.19 (-2.67%) | $2.34 | $2.18 | 122.54 K | $4.55 M |
| 11/03/2025 | $2.46 | $2.31 (-6.1%) | $2.50 | $2.27 | 97.31 K | $4.80 M |
| 10/31/2025 | $2.35 | $2.48 (5.53%) | $2.59 | $2.34 | 95.60 K | $5.16 M |
| 10/30/2025 | $2.44 | $2.33 (-4.51%) | $2.52 | $2.32 | 116.41 K | $4.85 M |
| 10/29/2025 | $2.62 | $2.53 (-3.44%) | $2.63 | $2.49 | 157.50 K | $5.26 M |
| 10/28/2025 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.54 | 88.53 K | $5.39 M |
| 10/27/2025 | $2.67 | $2.69 (0.75%) | $2.73 | $2.60 | 110.63 K | $5.59 M |
| 10/24/2025 | $2.59 | $2.65 (2.32%) | $2.74 | $2.56 | 86.91 K | $5.51 M |
| 10/23/2025 | $2.82 | $2.62 (-7.09%) | $2.82 | $2.50 | 242.92 K | $5.45 M |
| 10/22/2025 | $2.82 | $2.75 (-2.48%) | $2.86 | $2.45 | 517.61 K | $5.72 M |
| 10/21/2025 | $2.98 | $2.91 (-2.35%) | $2.99 | $2.87 | 465.84 K | $6.05 M |
| 10/20/2025 | $2.96 | $2.98 (0.68%) | $3.05 | $2.91 | 84.41 K | $6.20 M |
| 10/17/2025 | $2.77 | $2.91 (5.05%) | $2.99 | $2.76 | 167.00 K | $6.05 M |
| 10/16/2025 | $3.47 | $2.79 (-19.6%) | $3.47 | $2.69 | 557.60 K | $5.80 M |
| 10/15/2025 | $3.72 | $3.51 (-5.65%) | $3.72 | $3.45 | 284.91 K | $7.30 M |
| 10/14/2025 | $3.58 | $3.72 (3.91%) | $3.76 | $3.49 | 160.76 K | $7.74 M |
| 10/13/2025 | $3.64 | $3.63 (-0.27%) | $3.71 | $3.55 | 138.40 K | $7.55 M |
| 10/10/2025 | $3.78 | $3.58 (-5.29%) | $3.93 | $3.58 | 190.25 K | $7.45 M |
| 10/09/2025 | $4.00 | $3.80 (-5%) | $4.00 | $3.68 | 377.30 K | $7.90 M |
| 10/08/2025 | $4.03 | $3.97 (-1.49%) | $4.08 | $3.94 | 470.44 K | $8.26 M |
| 10/07/2025 | $3.85 | $3.99 (3.64%) | $4.08 | $3.78 | 504.82 K | $8.30 M |
| 10/06/2025 | $4.00 | $3.82 (-4.5%) | $4.00 | $3.81 | 132.10 K | $7.94 M |
| 10/03/2025 | $3.85 | $3.86 (0.26%) | $4.07 | $3.85 | 182.20 K | $8.03 M |
| 10/02/2025 | $4.20 | $3.90 (-7.14%) | $4.20 | $3.86 | 285.01 K | $8.11 M |
| 10/01/2025 | $3.82 | $4.19 (9.69%) | $4.44 | $3.80 | 1.22 M | $8.71 M |
| 09/30/2025 | $3.82 | $3.78 (-1.05%) | $3.90 | $3.66 | 200.40 K | $7.86 M |
| 09/29/2025 | $4.06 | $3.81 (-6.16%) | $4.12 | $3.80 | 184.41 K | $7.92 M |
| 09/26/2025 | $4.08 | $4.11 (0.74%) | $4.19 | $3.92 | 290.02 K | $8.55 M |
| 09/25/2025 | $4.00 | $3.96 (-1%) | $4.05 | $3.80 | 176.10 K | $8.24 M |
| 09/24/2025 | $4.16 | $4.08 (-1.92%) | $4.26 | $3.93 | 459.30 K | $8.48 M |
| 09/23/2025 | $3.60 | $4.04 (12.22%) | $4.12 | $3.60 | 653.30 K | $8.40 M |
| 09/22/2025 | $3.60 | $3.65 (1.39%) | $3.79 | $3.56 | 232.80 K | $7.59 M |
| 09/19/2025 | $3.57 | $3.69 (3.36%) | $4.05 | $3.53 | 780.10 K | $7.67 M |
| 09/18/2025 | $3.35 | $3.57 (6.57%) | $3.65 | $3.32 | 420.52 K | $7.42 M |
| 09/17/2025 | $3.57 | $3.61 (1.12%) | $3.71 | $3.55 | 415.00 K | $7.51 M |
| 09/16/2025 | $3.87 | $3.86 (-0.26%) | $3.97 | $3.48 | 6.52 M | $8.03 M |
| 09/15/2025 | $3.84 | $3.73 (-2.86%) | $3.88 | $3.71 | 2.24 M | $7.76 M |
| 09/12/2025 | $4.00 | $3.84 (-4%) | $4.00 | $3.83 | 201.40 K | $7.99 M |
| 09/11/2025 | $3.76 | $3.85 (2.39%) | $3.94 | $3.75 | 410.81 K | $8.01 M |
| 09/10/2025 | $3.60 | $3.87 (7.5%) | $3.95 | $3.60 | 468.32 K | $8.05 M |
| 09/09/2025 | $3.46 | $3.67 (6.07%) | $3.77 | $3.41 | 661.04 K | $7.63 M |
| 09/08/2025 | $3.73 | $3.74 (0.27%) | $4.85 | $3.69 | 2.15 M | $7.78 M |
| 09/05/2025 | $3.95 | $3.86 (-2.28%) | $4.21 | $3.65 | 1.39 M | $8.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
