Bolt Biotherapeutics, Inc. - Common Stock (BOLT)
3.2000
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 18th, 8:11 AM EDT
Historical Prices For Bolt Biotherapeutics, Inc. - Common Stock (BOLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/17/2026 | 3.23 | 3.74 | 3.20 | 3.20 | 24,576 | 3.20 |
| 8/14/2026 | 3.30 | 3.35 | 3.20 | 3.35 | 15,964 | 3.35 |
| 8/13/2026 | 3.40 | 3.45 | 3.21 | 3.21 | 28,393 | 3.21 |
| 8/12/2026 | 3.91 | 3.94 | 3.13 | 3.45 | 200,049 | 3.45 |
| 8/11/2026 | 4.04 | 4.08 | 3.94 | 3.98 | 10,282 | 3.98 |
| 8/10/2026 | 4.05 | 4.05 | 3.93 | 3.99 | 12,920 | 3.99 |
| 8/07/2026 | 4.15 | 4.15 | 3.87 | 4.05 | 15,175 | 4.05 |
| 8/06/2026 | 3.82 | 3.95 | 3.78 | 3.87 | 32,782 | 3.87 |
| 8/05/2026 | 4.05 | 4.05 | 3.95 | 3.95 | 8,722 | 3.95 |
| 8/04/2026 | 4.10 | 4.10 | 3.91 | 3.95 | 2,310 | 3.95 |
| 8/03/2026 | 3.90 | 4.01 | 3.81 | 3.98 | 19,964 | 3.98 |
| 7/31/2026 | 3.97 | 4.14 | 3.94 | 3.99 | 20,000 | 3.99 |
| 7/30/2026 | 3.90 | 4.08 | 3.88 | 3.89 | 10,559 | 3.89 |
| 7/29/2026 | 3.92 | 3.97 | 3.81 | 3.85 | 7,517 | 3.85 |
| 7/28/2026 | 3.99 | 4.07 | 3.91 | 4.02 | 8,466 | 4.02 |
| 7/27/2026 | 4.02 | 4.06 | 3.96 | 3.97 | 2,885 | 3.97 |
| 7/24/2026 | 3.95 | 4.09 | 3.83 | 3.83 | 4,176 | 3.83 |
| 7/23/2026 | 4.08 | 4.12 | 3.78 | 3.81 | 32,768 | 3.81 |
| 7/22/2026 | 4.12 | 4.30 | 4.00 | 4.09 | 4,080 | 4.09 |
| 7/21/2026 | 4.34 | 4.34 | 4.01 | 4.02 | 13,666 | 4.02 |
| 7/20/2026 | 4.36 | 4.50 | 4.33 | 4.47 | 20,720 | 4.47 |
| 7/17/2026 | 4.14 | 4.42 | 4.11 | 4.42 | 15,969 | 4.42 |
| 7/16/2026 | 4.19 | 4.31 | 4.10 | 4.19 | 12,489 | 4.19 |
| 7/15/2026 | 3.97 | 4.21 | 3.95 | 4.21 | 21,895 | 4.21 |
| 7/14/2026 | 3.83 | 4.18 | 3.78 | 4.05 | 30,735 | 4.05 |
| 7/13/2026 | 3.78 | 3.88 | 3.78 | 3.78 | 9,215 | 3.78 |
| 7/10/2026 | 3.99 | 3.99 | 3.78 | 3.78 | 23,585 | 3.78 |
| 7/09/2026 | 4.09 | 4.19 | 3.97 | 3.98 | 6,374 | 3.98 |
| 7/08/2026 | 3.96 | 4.09 | 3.96 | 4.04 | 4,963 | 4.04 |
| 7/07/2026 | 3.99 | 4.20 | 3.99 | 4.05 | 6,950 | 4.05 |
| 7/06/2026 | 3.94 | 4.25 | 3.80 | 4.01 | 26,931 | 4.01 |
| 7/02/2026 | 4.08 | 4.13 | 4.05 | 4.05 | 4,406 | 4.05 |
| 7/01/2026 | 3.89 | 4.12 | 3.80 | 3.99 | 39,570 | 3.99 |
| 6/30/2026 | 3.92 | 4.19 | 3.82 | 3.85 | 18,036 | 3.85 |
| 6/29/2026 | 4.41 | 4.41 | 3.90 | 3.90 | 79,091 | 3.90 |
| 6/26/2026 | 4.18 | 4.40 | 4.01 | 4.28 | 12,146 | 4.28 |
| 6/25/2026 | 4.22 | 4.33 | 4.18 | 4.20 | 8,958 | 4.20 |
| 6/24/2026 | 4.27 | 4.30 | 4.20 | 4.22 | 6,771 | 4.22 |
| 6/23/2026 | 4.00 | 4.39 | 4.00 | 4.26 | 28,401 | 4.26 |
| 6/22/2026 | 4.00 | 4.07 | 3.75 | 4.01 | 52,863 | 4.01 |
| 6/18/2026 | 4.30 | 4.59 | 3.99 | 3.99 | 68,063 | 3.99 |
| 6/17/2026 | 4.60 | 4.69 | 4.14 | 4.21 | 113,781 | 4.21 |
| 6/16/2026 | 4.53 | 4.65 | 4.30 | 4.31 | 12,667 | 4.31 |
| 6/15/2026 | 4.74 | 4.82 | 4.46 | 4.59 | 12,602 | 4.59 |
| 6/12/2026 | 4.72 | 4.92 | 4.47 | 4.56 | 52,506 | 4.56 |
| 6/11/2026 | 4.58 | 4.95 | 4.30 | 4.77 | 102,237 | 4.77 |
| 6/10/2026 | 4.61 | 4.61 | 4.43 | 4.43 | 11,477 | 4.43 |
| 6/09/2026 | 4.80 | 0.00 | 4.62 | 4.62 | 4,843 | 4.62 |
| 6/08/2026 | 4.65 | 4.73 | 4.58 | 4.72 | 6,700 | 4.72 |
| 6/05/2026 | 4.72 | 4.72 | 4.46 | 4.56 | 10,991 | 4.56 |
| 6/04/2026 | 4.58 | 4.96 | 4.58 | 4.76 | 15,687 | 4.76 |
| 6/03/2026 | 5.17 | 5.26 | 4.58 | 4.63 | 24,140 | 4.63 |
| 6/02/2026 | 5.36 | 5.36 | 4.98 | 5.11 | 12,661 | 5.11 |
| 6/01/2026 | 5.20 | 5.70 | 5.20 | 5.31 | 22,011 | 5.31 |
| 5/29/2026 | 5.49 | 5.49 | 5.15 | 5.25 | 21,453 | 5.25 |
| 5/28/2026 | 5.20 | 5.30 | 5.13 | 5.30 | 12,472 | 5.30 |
| 5/27/2026 | 5.15 | 5.43 | 5.14 | 5.29 | 34,361 | 5.29 |
| 5/26/2026 | 4.89 | 5.13 | 4.89 | 5.13 | 9,407 | 5.13 |
| 5/22/2026 | 4.66 | 4.97 | 4.65 | 4.95 | 22,151 | 4.95 |
| 5/21/2026 | 4.67 | 4.99 | 4.50 | 4.59 | 33,206 | 4.59 |
| 5/20/2026 | 4.79 | 4.80 | 4.30 | 4.61 | 92,649 | 4.61 |
| 5/19/2026 | 4.59 | 4.78 | 4.48 | 4.72 | 16,236 | 4.72 |
| 5/18/2026 | 4.58 | 4.60 | 4.25 | 4.36 | 73,235 | 4.36 |