5 DAY PERFORMANCE
+15.93%
1 MONTH PERFORMANCE
-65.04%
3 MONTH PERFORMANCE
+10.54%
6 MONTH PERFORMANCE
-65.04%
YEAR-TO-DATE PERFORMANCE
-10.79%
Bolt Projects Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.35 | $0.34 (-2.55%) | $0.34 | $0.33 | 67,315 | $11.97 M |
| 03/12/2025 | $0.34 | $0.33 (-2.47%) | $0.37 | $0.32 | 186,133 | $11.37 M |
| 03/11/2025 | $0.33 | $0.33 (0.03%) | $0.34 | $0.32 | 101,700 | $11.32 M |
| 03/10/2025 | $0.36 | $0.34 (-5.47%) | $0.37 | $0.32 | 184,500 | $11.61 M |
| 03/07/2025 | $0.34 | $0.37 (9.09%) | $0.41 | $0.34 | 545,747 | $12.72 M |
| 03/06/2025 | $0.33 | $0.36 (8.16%) | $0.43 | $0.33 | 871,000 | $12.27 M |
| 03/05/2025 | $0.31 | $0.35 (15.31%) | $0.37 | $0.30 | 568,900 | $12.14 M |
| 03/04/2025 | $0.32 | $0.31 (-1.25%) | $0.33 | $0.28 | 528,800 | $10.79 M |
| 03/03/2025 | $0.35 | $0.32 (-8.29%) | $0.37 | $0.32 | 336,300 | $11.01 M |
| 02/28/2025 | $0.40 | $0.37 (-7.28%) | $0.40 | $0.34 | 503,500 | $12.72 M |
| 02/27/2025 | $0.38 | $0.42 (10.82%) | $0.42 | $0.36 | 516,613 | $14.33 M |
| 02/26/2025 | $0.43 | $0.37 (-14.86%) | $0.43 | $0.35 | 825,700 | $12.61 M |
| 02/25/2025 | $0.42 | $0.41 (-3.35%) | $0.42 | $0.36 | 570,600 | $13.94 M |
| 02/24/2025 | $0.45 | $0.42 (-6.6%) | $0.46 | $0.38 | 697,500 | $14.40 M |
| 02/21/2025 | $0.51 | $0.47 (-8.22%) | $0.56 | $0.45 | 1.93 M | $16.11 M |
| 02/20/2025 | $0.70 | $0.59 (-15.81%) | $0.80 | $0.56 | 3.21 M | $20.20 M |
| 02/19/2025 | $0.53 | $0.69 (30.65%) | $0.94 | $0.46 | 23.41 M | $23.69 M |
| 02/18/2025 | $0.64 | $0.54 (-15.61%) | $0.94 | $0.52 | 12.83 M | $18.58 M |
| 02/14/2025 | $0.73 | $0.66 (-9.92%) | $0.79 | $0.59 | 13.40 M | $21.35 M |
| 02/13/2025 | $0.32 | $1.23 (290.48%) | $1.25 | $0.28 | 273.10 M | $39.78 M |
| 02/12/2025 | $0.31 | $0.31 (-0.81%) | $0.31 | $0.29 | 156,300 | $9.86 M |
| 02/11/2025 | $0.31 | $0.32 (2.04%) | $0.33 | $0.29 | 168,000 | $10.21 M |
| 02/10/2025 | $0.34 | $0.32 (-5.45%) | $0.35 | $0.31 | 303,900 | $10.32 M |
| 02/07/2025 | $0.33 | $0.33 (-0.67%) | $0.35 | $0.31 | 282,101 | $10.51 M |
| 02/06/2025 | $0.29 | $0.34 (17.73%) | $0.40 | $0.29 | 3.02 M | $10.99 M |
| 02/05/2025 | $0.33 | $0.30 (-9.79%) | $0.47 | $0.29 | 15.17 M | $9.54 M |
| 02/04/2025 | $0.29 | $0.33 (16.49%) | $0.34 | $0.28 | 300,328 | $10.74 M |
| 02/03/2025 | $0.29 | $0.29 (1.75%) | $0.29 | $0.27 | 102,200 | $9.38 M |
| 01/31/2025 | $0.29 | $0.29 (-1.72%) | $0.30 | $0.27 | 180,100 | $9.22 M |
| 01/30/2025 | $0.30 | $0.29 (-3.67%) | $0.30 | $0.29 | 117,309 | $9.35 M |
| 01/29/2025 | $0.31 | $0.30 (-3.32%) | $0.33 | $0.29 | 273,235 | $9.69 M |
| 01/28/2025 | $0.31 | $0.31 (-0.74%) | $0.31 | $0.29 | 70,321 | $9.95 M |
| 01/27/2025 | $0.32 | $0.30 (-6.21%) | $0.32 | $0.27 | 313,056 | $9.67 M |
| 01/24/2025 | $0.31 | $0.32 (3.41%) | $0.33 | $0.31 | 115,588 | $10.28 M |
| 01/23/2025 | $0.35 | $0.32 (-9.43%) | $0.35 | $0.30 | 317,408 | $10.25 M |
| 01/22/2025 | $0.37 | $0.35 (-5.08%) | $0.37 | $0.34 | 87,438 | $11.25 M |
| 01/21/2025 | $0.38 | $0.38 (-1.05%) | $0.38 | $0.35 | 218,492 | $12.22 M |
| 01/17/2025 | $0.40 | $0.39 (-1.29%) | $0.40 | $0.37 | 121,300 | $12.61 M |
| 01/16/2025 | $0.36 | $0.41 (13.49%) | $0.42 | $0.34 | 686,500 | $13.17 M |
| 01/15/2025 | $0.37 | $0.37 (0.54%) | $0.37 | $0.34 | 200,247 | $11.96 M |
| 01/14/2025 | $0.37 | $0.36 (-3.35%) | $0.38 | $0.34 | 301,341 | $11.56 M |
| 01/13/2025 | $0.35 | $0.37 (5.43%) | $0.39 | $0.35 | 397,700 | $11.93 M |
| 01/10/2025 | $0.35 | $0.35 (-0.23%) | $0.37 | $0.33 | 271,500 | $11.32 M |
| 01/08/2025 | $0.43 | $0.35 (-17.89%) | $0.43 | $0.31 | 730,400 | $11.31 M |
| 01/07/2025 | $0.42 | $0.43 (2.89%) | $0.46 | $0.41 | 557,618 | $14.06 M |
| 01/06/2025 | $0.45 | $0.43 (-5.23%) | $0.49 | $0.42 | 629,600 | $13.94 M |
| 01/03/2025 | $0.42 | $0.46 (9.52%) | $0.47 | $0.41 | 950,249 | $14.88 M |
| 01/02/2025 | $0.48 | $0.43 (-9.5%) | $0.49 | $0.41 | 1.29 M | $13.95 M |
| 12/31/2024 | $0.53 | $0.48 (-8.19%) | $0.53 | $0.45 | 2.11 M | $15.59 M |
| 12/30/2024 | $0.55 | $0.52 (-5.05%) | $0.60 | $0.44 | 5.93 M | $16.89 M |
| 12/27/2024 | $0.38 | $0.52 (37.57%) | $0.54 | $0.36 | 15.13 M | $16.82 M |
| 12/26/2024 | $0.32 | $0.37 (14.51%) | $0.37 | $0.29 | 722,613 | $11.86 M |
| 12/24/2024 | $0.31 | $0.30 (-2.6%) | $0.35 | $0.30 | 266,700 | $9.83 M |
| 12/23/2024 | $0.33 | $0.32 (-0.89%) | $0.35 | $0.30 | 220,731 | $10.48 M |
| 12/20/2024 | $0.33 | $0.32 (-3.7%) | $0.34 | $0.32 | 208,000 | $10.35 M |
| 12/19/2024 | $0.38 | $0.34 (-12.06%) | $0.38 | $0.33 | 188,733 | $10.90 M |
| 12/18/2024 | $0.38 | $0.36 (-5.39%) | $0.39 | $0.33 | 291,833 | $11.63 M |
| 12/17/2024 | $0.41 | $0.38 (-5.34%) | $0.41 | $0.38 | 175,128 | $12.43 M |
| 12/16/2024 | $0.38 | $0.40 (6.89%) | $0.42 | $0.38 | 548,600 | $13.00 M |
| 12/13/2024 | $0.43 | $0.39 (-9.32%) | $0.43 | $0.36 | 673,800 | $12.58 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.
