Bolt Biotherapeutics, Inc. - Common Stock (BOLT)
4.7900
+0.0200 (0.42%)
NASDAQ· Last Trade: Jun 12th, 10:18 AM EDT
Historical Prices For Bolt Biotherapeutics, Inc. - Common Stock (BOLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 4.80 | 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 |
| 5/15/2026 | 4.81 | 4.81 | 4.65 | 4.78 | 22,603 | 4.78 |
| 5/14/2026 | 4.93 | 5.00 | 4.58 | 5.00 | 25,684 | 5.00 |
| 5/13/2026 | 4.67 | 5.08 | 4.62 | 4.83 | 36,205 | 4.83 |
| 5/12/2026 | 4.63 | 4.90 | 4.62 | 4.78 | 21,068 | 4.78 |
| 5/11/2026 | 4.76 | 4.90 | 4.62 | 4.70 | 12,938 | 4.70 |
| 5/08/2026 | 4.66 | 5.19 | 4.66 | 4.67 | 40,013 | 4.67 |
| 5/07/2026 | 4.60 | 4.79 | 4.50 | 4.59 | 24,595 | 4.59 |
| 5/06/2026 | 4.67 | 4.78 | 4.58 | 4.59 | 16,334 | 4.59 |
| 5/05/2026 | 5.01 | 5.02 | 4.66 | 4.66 | 11,227 | 4.66 |
| 5/04/2026 | 5.09 | 5.19 | 4.93 | 5.06 | 16,621 | 5.06 |
| 5/01/2026 | 4.90 | 5.18 | 4.56 | 5.06 | 38,730 | 5.06 |
| 4/30/2026 | 4.78 | 4.98 | 4.71 | 4.80 | 8,038 | 4.80 |
| 4/29/2026 | 4.74 | 4.90 | 4.74 | 4.76 | 4,396 | 4.76 |
| 4/28/2026 | 4.81 | 4.92 | 4.73 | 4.84 | 7,106 | 4.84 |
| 4/27/2026 | 4.90 | 5.20 | 4.50 | 4.96 | 108,611 | 4.96 |
| 4/24/2026 | 5.12 | 5.12 | 4.78 | 4.83 | 6,791 | 4.83 |
| 4/23/2026 | 5.28 | 5.48 | 4.75 | 4.77 | 55,943 | 4.77 |
| 4/22/2026 | 4.99 | 5.74 | 4.77 | 5.39 | 77,171 | 5.39 |
| 4/21/2026 | 5.20 | 5.40 | 4.77 | 4.99 | 14,440 | 4.99 |
| 4/20/2026 | 4.75 | 5.62 | 4.75 | 5.15 | 63,258 | 5.15 |
| 4/17/2026 | 4.80 | 4.94 | 4.71 | 4.73 | 9,159 | 4.73 |
| 4/16/2026 | 4.87 | 4.89 | 4.71 | 4.81 | 9,784 | 4.81 |
| 4/15/2026 | 4.66 | 5.01 | 4.66 | 4.91 | 9,843 | 4.91 |
| 4/14/2026 | 4.74 | 4.74 | 4.51 | 4.74 | 12,070 | 4.74 |
| 4/13/2026 | 4.83 | 4.91 | 4.66 | 4.66 | 20,320 | 4.66 |
| 4/10/2026 | 4.57 | 5.13 | 4.50 | 4.91 | 24,839 | 4.91 |
| 4/09/2026 | 4.68 | 4.81 | 4.50 | 4.51 | 6,552 | 4.51 |
| 4/08/2026 | 4.85 | 5.01 | 4.50 | 4.60 | 17,229 | 4.60 |
| 4/07/2026 | 4.93 | 5.06 | 4.76 | 4.78 | 25,681 | 4.78 |
| 4/06/2026 | 4.35 | 5.07 | 4.35 | 4.93 | 59,004 | 4.93 |
| 4/02/2026 | 4.41 | 4.72 | 4.29 | 4.29 | 15,627 | 4.29 |
| 4/01/2026 | 4.16 | 4.59 | 4.10 | 4.51 | 31,227 | 4.51 |
| 3/31/2026 | 4.03 | 4.14 | 4.03 | 4.04 | 17,881 | 4.04 |
| 3/30/2026 | 4.44 | 4.60 | 4.25 | 4.25 | 9,275 | 4.25 |
| 3/27/2026 | 4.56 | 4.65 | 4.32 | 4.38 | 7,519 | 4.38 |
| 3/26/2026 | 4.48 | 4.50 | 4.37 | 4.50 | 1,821 | 4.50 |
| 3/25/2026 | 4.47 | 4.55 | 4.26 | 4.50 | 12,564 | 4.50 |
| 3/24/2026 | 4.48 | 4.48 | 4.21 | 4.29 | 14,681 | 4.29 |
| 3/23/2026 | 4.53 | 4.66 | 4.38 | 4.38 | 18,268 | 4.38 |
| 3/20/2026 | 4.60 | 4.88 | 4.53 | 4.76 | 33,736 | 4.76 |
| 3/19/2026 | 4.54 | 4.65 | 4.54 | 4.54 | 4,172 | 4.54 |
| 3/18/2026 | 4.44 | 4.63 | 4.19 | 4.63 | 27,736 | 4.63 |
| 3/17/2026 | 4.66 | 4.68 | 4.05 | 4.44 | 21,101 | 4.44 |
| 3/16/2026 | 4.03 | 4.64 | 4.03 | 4.54 | 38,342 | 4.54 |
| 3/13/2026 | 4.02 | 4.33 | 3.91 | 3.91 | 29,072 | 3.91 |
| 3/12/2026 | 4.05 | 4.38 | 4.05 | 4.05 | 6,827 | 4.05 |