Bolt Biotherapeutics, Inc. BOLT
NASDAQ · United States · Health Technology
$3.51-0.17 (-4.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.68 | +2.22% | $3.65 | $3.78 | $3.60 | 9.30K |
| 2026-09-29 | $3.60 | +4.05% | $3.46 | $3.65 | $3.46 | 9.50K |
| 2026-09-28 | $3.46 | -3.35% | $3.64 | $3.78 | $3.46 | 19.90K |
| 2026-09-25 | $3.58 | -0.28% | $3.60 | $3.68 | $3.58 | 4.10K |
| 2026-09-24 | $3.59 | -1.64% | $3.57 | $3.71 | $3.46 | 15.30K |
| 2026-09-23 | $3.65 | -1.62% | $3.90 | $3.90 | $3.57 | 5.10K |
| 2026-09-22 | $3.71 | +3.34% | $3.65 | $3.80 | $3.45 | 17.90K |
| 2026-09-21 | $3.59 | +0.84% | $3.46 | $3.64 | $3.38 | 22.50K |
| 2026-09-18 | $3.56 | +6.43% | $3.32 | $3.62 | $3.10 | 249.30K |
| 2026-09-17 | $3.35 | -7.85% | $3.67 | $3.67 | $3.20 | 90.50K |
| 2026-09-16 | $3.63 | -9.93% | $3.92 | $4.23 | $3.61 | 29.00K |
| 2026-09-15 | $4.03 | +1.26% | $3.98 | $4.36 | $3.86 | 45.80K |
| 2026-09-14 | $3.98 | +0.76% | $3.84 | $4.09 | $3.70 | 19.60K |
| 2026-09-11 | $3.95 | +5.90% | $3.72 | $3.95 | $3.57 | 77.10K |
| 2026-09-10 | $3.73 | +1.41% | $3.69 | $3.83 | $3.25 | 97.00K |
| 2026-09-09 | $3.68 | -4.72% | $3.87 | $3.92 | $3.68 | 4.30K |
| 2026-09-08 | $3.86 | -1.03% | $3.90 | $3.93 | $3.53 | 7.30K |
| 2026-09-04 | $3.90 | +0.13% | $3.90 | $4.00 | $3.85 | 8.50K |
| 2026-09-03 | $3.89 | +1.43% | $3.81 | $3.98 | $3.80 | 5.60K |
| 2026-09-02 | $3.84 | -5.65% | $4.01 | $4.10 | $3.84 | 34.40K |
| 2026-09-01 | $4.07 | +2.26% | $4.00 | $4.15 | $3.95 | 8.10K |
| 2026-08-31 | $3.98 | +4.33% | $3.92 | $4.04 | $3.80 | 5.00K |
| 2026-08-28 | $3.82 | -4.62% | $3.97 | $4.27 | $3.74 | 25.00K |
| 2026-08-27 | $4.00 | +2.04% | $3.82 | $4.00 | $3.82 | 7.70K |
| 2026-08-26 | $3.92 | +1.82% | $3.79 | $3.95 | $3.79 | 3.70K |
| 2026-08-25 | $3.85 | +2.94% | $3.82 | $3.85 | $3.74 | 2.40K |
| 2026-08-24 | $3.74 | +2.05% | $3.65 | $3.93 | $3.65 | 11.10K |
| 2026-08-21 | $3.66 | +14.53% | $3.24 | $3.78 | $3.20 | 65.10K |
| 2026-08-20 | $3.20 | -1.84% | $3.39 | $3.57 | $3.15 | 22.00K |
| 2026-08-19 | $3.26 | +2.61% | $3.29 | $3.31 | $3.18 | 21.10K |
| 2026-08-18 | $3.18 | -0.72% | $3.22 | $3.28 | $3.16 | 7.30K |
| 2026-08-17 | $3.20 | -4.48% | $3.23 | $3.74 | $3.20 | 24.60K |
| 2026-08-14 | $3.35 | +4.36% | $3.30 | $3.35 | $3.20 | 16.00K |
| 2026-08-13 | $3.21 | -6.96% | $3.40 | $3.45 | $3.21 | 28.40K |
| 2026-08-12 | $3.45 | -13.32% | $3.91 | $3.94 | $3.13 | 200.00K |
| 2026-08-11 | $3.98 | -0.25% | $4.04 | $4.08 | $3.94 | 10.20K |
| 2026-08-10 | $3.99 | -1.48% | $4.05 | $4.05 | $3.93 | 12.90K |
| 2026-08-07 | $4.05 | +4.65% | $4.15 | $4.15 | $3.87 | 15.20K |
| 2026-08-06 | $3.87 | -2.03% | $3.82 | $3.95 | $3.78 | 32.80K |
| 2026-08-05 | $3.95 | 0.00% | $4.05 | $4.05 | $3.95 | 8.70K |
| 2026-08-04 | $3.95 | -0.75% | $4.10 | $4.10 | $3.91 | 2.30K |
| 2026-08-03 | $3.98 | -0.25% | $3.90 | $4.01 | $3.81 | 20.00K |
| 2026-07-31 | $3.99 | +2.57% | $3.97 | $4.14 | $3.94 | 20.00K |
| 2026-07-30 | $3.89 | +1.04% | $3.90 | $4.08 | $3.88 | 10.60K |
| 2026-07-29 | $3.85 | -4.23% | $3.92 | $3.97 | $3.81 | 7.50K |
| 2026-07-28 | $4.02 | +1.16% | $3.99 | $4.07 | $3.91 | 8.50K |
| 2026-07-27 | $3.97 | +3.76% | $4.02 | $4.06 | $3.96 | 2.90K |
| 2026-07-24 | $3.83 | +0.52% | $3.95 | $4.09 | $3.83 | 4.20K |
| 2026-07-23 | $3.81 | -6.85% | $4.08 | $4.12 | $3.78 | 32.70K |
| 2026-07-22 | $4.09 | +1.74% | $4.12 | $4.30 | $4.00 | 4.10K |
| 2026-07-21 | $4.02 | -10.17% | $4.34 | $4.34 | $4.01 | 13.70K |
| 2026-07-20 | $4.47 | +1.24% | $4.36 | $4.50 | $4.33 | 20.70K |
| 2026-07-17 | $4.42 | +5.49% | $4.14 | $4.42 | $4.11 | 16.00K |
| 2026-07-16 | $4.19 | -0.48% | $4.19 | $4.31 | $4.10 | 12.50K |
| 2026-07-15 | $4.21 | +3.95% | $3.97 | $4.21 | $3.95 | 21.90K |
| 2026-07-14 | $4.05 | +7.14% | $3.83 | $4.18 | $3.78 | 30.70K |
| 2026-07-13 | $3.78 | 0.00% | $3.78 | $3.88 | $3.78 | 9.20K |
| 2026-07-10 | $3.78 | -5.03% | $3.99 | $3.99 | $3.78 | 23.50K |
| 2026-07-09 | $3.98 | -1.49% | $4.09 | $4.19 | $3.97 | 6.40K |
| 2026-07-08 | $4.04 | -0.25% | $3.96 | $4.09 | $3.96 | 4.90K |
| 2026-07-07 | $4.05 | +1.00% | $3.99 | $4.20 | $3.99 | 7.00K |
| 2026-07-06 | $4.01 | -0.99% | $3.94 | $4.24 | $3.80 | 26.90K |
| 2026-07-02 | $4.05 | +1.50% | $4.08 | $4.14 | $4.05 | 4.40K |
| 2026-07-01 | $3.99 | +3.64% | $3.89 | $4.12 | $3.80 | 39.60K |
| 2026-06-30 | $3.85 | -1.41% | $3.92 | $4.19 | $3.82 | 18.00K |
| 2026-06-29 | $3.90 | -8.65% | $4.41 | $4.41 | $3.90 | 79.10K |
| 2026-06-26 | $4.28 | +1.79% | $4.18 | $4.40 | $4.01 | 12.10K |
| 2026-06-25 | $4.20 | -0.47% | $4.22 | $4.33 | $4.18 | 9.00K |
| 2026-06-24 | $4.22 | -1.06% | $4.27 | $4.30 | $4.20 | 6.80K |
| 2026-06-23 | $4.26 | +6.36% | $4.00 | $4.39 | $4.00 | 28.40K |
| 2026-06-22 | $4.01 | +0.50% | $4.00 | $4.07 | $3.75 | 52.80K |
| 2026-06-18 | $3.99 | -5.23% | $4.30 | $4.59 | $3.99 | 68.10K |
| 2026-06-17 | $4.21 | -2.32% | $4.60 | $4.69 | $4.14 | 113.80K |
| 2026-06-16 | $4.31 | -6.10% | $4.53 | $4.65 | $4.30 | 12.70K |
| 2026-06-15 | $4.59 | +0.66% | $4.74 | $4.82 | $4.46 | 12.60K |
| 2026-06-12 | $4.56 | -4.40% | $4.72 | $4.92 | $4.47 | 52.50K |
| 2026-06-11 | $4.77 | +7.67% | $4.58 | $4.95 | $4.30 | 102.20K |
| 2026-06-10 | $4.43 | -4.11% | $4.61 | $4.61 | $4.43 | 11.50K |
| 2026-06-09 | $4.62 | -2.12% | $4.80 | $4.80 | $4.62 | 4.80K |
| 2026-06-08 | $4.72 | +3.51% | $4.65 | $4.73 | $4.59 | 6.70K |
| 2026-06-05 | $4.56 | -4.20% | $4.72 | $4.72 | $4.46 | 11.00K |
| 2026-06-04 | $4.76 | +2.81% | $4.58 | $4.95 | $4.58 | 15.70K |
| 2026-06-03 | $4.63 | -9.39% | $5.17 | $5.26 | $4.58 | 24.10K |
| 2026-06-02 | $5.11 | -3.77% | $5.36 | $5.36 | $4.98 | 12.70K |
| 2026-06-01 | $5.31 | +1.14% | $5.20 | $5.70 | $5.20 | 22.00K |
| 2026-05-29 | $5.25 | -0.94% | $5.49 | $5.49 | $5.15 | 21.50K |
| 2026-05-28 | $5.30 | +0.28% | $5.20 | $5.30 | $5.13 | 11.30K |
| 2026-05-27 | $5.28 | +3.02% | $5.15 | $5.43 | $5.14 | 34.40K |
| 2026-05-26 | $5.13 | +3.64% | $4.89 | $5.14 | $4.89 | 9.40K |
| 2026-05-22 | $4.95 | +7.84% | $4.66 | $4.97 | $4.65 | 22.10K |