Bolt Biotherapeutics, Inc. - Common Stock (BOLT)
6.4000
-0.1900 (-2.88%)
NASDAQ · Last Trade: Nov 2nd, 1:40 PM EST
Historical Prices For Bolt Biotherapeutics, Inc. - Common Stock (BOLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 6.28 | 6.59 | 6.09 | 6.59 | 249,911 | 6.59 |
| 10/29/2026 | 6.47 | 6.61 | 6.30 | 6.36 | 76,267 | 6.36 |
| 10/28/2026 | 6.34 | 6.60 | 6.28 | 6.58 | 82,882 | 6.58 |
| 10/27/2026 | 6.58 | 6.64 | 6.22 | 6.37 | 177,249 | 6.37 |
| 10/26/2026 | 6.66 | 6.87 | 6.20 | 6.59 | 419,643 | 6.59 |
| 10/23/2026 | 6.98 | 7.78 | 5.99 | 6.27 | 12,882,704 | 6.27 |
| 10/22/2026 | 4.06 | 4.21 | 4.03 | 4.19 | 14,054 | 4.19 |
| 10/21/2026 | 4.33 | 4.48 | 4.05 | 4.14 | 34,467 | 4.14 |
| 10/20/2026 | 4.05 | 4.33 | 4.05 | 4.31 | 29,275 | 4.31 |
| 10/19/2026 | 3.95 | 4.20 | 3.95 | 4.04 | 21,942 | 4.04 |
| 10/16/2026 | 4.46 | 4.48 | 3.96 | 4.00 | 10,119 | 4.00 |
| 10/15/2026 | 4.14 | 4.44 | 3.85 | 4.24 | 9,255 | 4.24 |
| 10/14/2026 | 4.28 | 4.38 | 3.76 | 3.98 | 31,071 | 3.98 |
| 10/13/2026 | 4.26 | 4.38 | 4.25 | 4.29 | 12,826 | 4.29 |
| 10/12/2026 | 4.13 | 4.68 | 4.13 | 4.24 | 28,729 | 4.24 |
| 10/09/2026 | 3.77 | 4.40 | 3.77 | 4.11 | 87,218 | 4.11 |
| 10/08/2026 | 3.55 | 3.65 | 3.45 | 3.65 | 10,484 | 3.65 |
| 10/07/2026 | 3.65 | 3.79 | 3.38 | 3.60 | 54,001 | 3.60 |
| 10/06/2026 | 3.45 | 3.64 | 3.45 | 3.51 | 23,259 | 3.51 |
| 10/05/2026 | 3.71 | 3.71 | 3.38 | 3.50 | 9,777 | 3.50 |
| 10/02/2026 | 3.50 | 3.50 | 3.45 | 3.45 | 886 | 3.45 |
| 10/01/2026 | 3.61 | 3.62 | 3.48 | 3.51 | 21,672 | 3.51 |
| 9/30/2026 | 3.65 | 3.78 | 3.60 | 3.68 | 9,310 | 3.68 |
| 9/29/2026 | 3.46 | 3.65 | 3.46 | 3.60 | 9,548 | 3.60 |
| 9/28/2026 | 3.64 | 3.78 | 3.46 | 3.46 | 19,973 | 3.46 |
| 9/25/2026 | 3.60 | 3.68 | 3.58 | 3.58 | 4,102 | 3.58 |
| 9/24/2026 | 3.57 | 3.71 | 3.46 | 3.59 | 15,281 | 3.59 |
| 9/23/2026 | 3.90 | 3.90 | 3.57 | 3.65 | 5,106 | 3.65 |
| 9/22/2026 | 3.65 | 3.80 | 3.45 | 3.71 | 17,853 | 3.71 |
| 9/21/2026 | 3.46 | 3.64 | 3.38 | 3.59 | 22,455 | 3.59 |
| 9/18/2026 | 3.32 | 3.62 | 3.10 | 3.56 | 249,408 | 3.56 |
| 9/17/2026 | 3.67 | 3.67 | 3.20 | 3.35 | 90,467 | 3.35 |
| 9/16/2026 | 3.92 | 4.23 | 3.61 | 3.63 | 29,005 | 3.63 |
| 9/15/2026 | 3.98 | 4.36 | 3.86 | 4.03 | 45,827 | 4.03 |
| 9/14/2026 | 3.84 | 4.09 | 3.70 | 3.98 | 19,635 | 3.98 |
| 9/11/2026 | 3.72 | 3.96 | 3.57 | 3.95 | 77,077 | 3.95 |
| 9/10/2026 | 3.69 | 3.83 | 3.25 | 3.73 | 96,975 | 3.73 |
| 9/09/2026 | 3.87 | 3.92 | 3.68 | 3.68 | 4,259 | 3.68 |
| 9/08/2026 | 3.90 | 3.94 | 3.53 | 3.86 | 7,349 | 3.86 |
| 9/04/2026 | 3.90 | 4.00 | 3.85 | 3.90 | 8,507 | 3.90 |
| 9/03/2026 | 3.81 | 3.98 | 3.80 | 3.90 | 5,555 | 3.90 |
| 9/02/2026 | 4.01 | 4.10 | 3.84 | 3.84 | 34,538 | 3.84 |
| 9/01/2026 | 4.00 | 4.15 | 3.95 | 4.07 | 8,088 | 4.07 |
| 8/31/2026 | 3.92 | 4.04 | 3.80 | 3.98 | 4,960 | 3.98 |
| 8/28/2026 | 3.97 | 4.27 | 3.74 | 3.81 | 24,987 | 3.81 |
| 8/27/2026 | 3.82 | 4.00 | 3.82 | 4.00 | 7,708 | 4.00 |
| 8/26/2026 | 3.79 | 3.95 | 3.79 | 3.92 | 3,750 | 3.92 |
| 8/25/2026 | 3.82 | 3.85 | 3.74 | 3.85 | 2,389 | 3.85 |
| 8/24/2026 | 3.65 | 3.93 | 3.65 | 3.74 | 11,125 | 3.74 |
| 8/21/2026 | 3.24 | 3.78 | 3.20 | 3.67 | 65,318 | 3.67 |
| 8/20/2026 | 3.39 | 3.57 | 3.15 | 3.20 | 22,009 | 3.20 |
| 8/19/2026 | 3.29 | 3.31 | 3.18 | 3.26 | 21,148 | 3.26 |
| 8/18/2026 | 3.22 | 3.28 | 3.16 | 3.18 | 7,336 | 3.18 |
| 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 |