Bolt Biotherapeutics, Inc. - Common Stock (BOLT)
4.7600
+0.2200 (4.85%)
NASDAQ · Last Trade: Mar 22nd, 10:28 PM EDT
Historical Prices For Bolt Biotherapeutics, Inc. - Common Stock (BOLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/11/2026 | 4.26 | 4.32 | 4.12 | 4.13 | 11,386 | 4.13 |
| 3/10/2026 | 4.35 | 4.35 | 4.23 | 4.26 | 6,766 | 4.26 |
| 3/09/2026 | 4.36 | 4.36 | 4.01 | 4.12 | 43,870 | 4.12 |
| 3/06/2026 | 4.32 | 4.50 | 4.26 | 4.30 | 11,312 | 4.30 |
| 3/05/2026 | 4.54 | 4.54 | 4.34 | 4.35 | 6,482 | 4.35 |
| 3/04/2026 | 4.50 | 4.59 | 4.46 | 4.46 | 5,105 | 4.46 |
| 3/03/2026 | 4.80 | 4.80 | 4.32 | 4.32 | 19,480 | 4.32 |
| 3/02/2026 | 4.52 | 4.75 | 4.31 | 4.53 | 30,097 | 4.53 |
| 2/27/2026 | 4.65 | 5.00 | 4.32 | 4.52 | 33,142 | 4.52 |
| 2/26/2026 | 4.91 | 5.01 | 4.52 | 4.63 | 51,561 | 4.63 |
| 2/25/2026 | 5.04 | 5.14 | 4.90 | 4.90 | 22,939 | 4.90 |
| 2/24/2026 | 5.00 | 5.26 | 4.92 | 5.09 | 12,493 | 5.09 |
| 2/23/2026 | 5.08 | 5.25 | 4.91 | 4.91 | 14,560 | 4.91 |
| 2/20/2026 | 5.18 | 5.30 | 5.05 | 5.05 | 12,699 | 5.05 |
| 2/19/2026 | 4.77 | 5.30 | 4.70 | 5.13 | 70,741 | 5.13 |
| 2/18/2026 | 4.95 | 5.15 | 4.27 | 4.67 | 83,247 | 4.67 |
| 2/17/2026 | 4.95 | 5.17 | 4.93 | 5.00 | 9,028 | 5.00 |
| 2/13/2026 | 4.93 | 5.20 | 4.93 | 4.95 | 21,991 | 4.95 |
| 2/12/2026 | 5.18 | 5.18 | 4.90 | 4.92 | 10,758 | 4.92 |
| 2/11/2026 | 5.08 | 5.17 | 4.87 | 5.00 | 26,878 | 5.00 |
| 2/10/2026 | 5.21 | 5.22 | 4.87 | 5.08 | 45,557 | 5.08 |
| 2/09/2026 | 5.73 | 5.75 | 5.25 | 5.25 | 44,230 | 5.25 |
| 2/06/2026 | 5.94 | 6.14 | 5.41 | 5.77 | 30,768 | 5.77 |
| 2/05/2026 | 5.50 | 6.40 | 5.35 | 5.40 | 66,159 | 5.40 |
| 2/04/2026 | 5.96 | 6.10 | 5.48 | 5.48 | 54,211 | 5.48 |
| 2/03/2026 | 5.89 | 6.29 | 5.76 | 5.88 | 15,548 | 5.88 |
| 2/02/2026 | 5.88 | 6.41 | 5.88 | 5.91 | 29,411 | 5.91 |
| 1/30/2026 | 6.31 | 6.38 | 5.86 | 5.90 | 31,361 | 5.90 |
| 1/29/2026 | 6.82 | 7.00 | 6.25 | 6.25 | 38,754 | 6.25 |
| 1/28/2026 | 7.11 | 7.11 | 6.66 | 6.71 | 46,950 | 6.71 |
| 1/27/2026 | 6.74 | 7.09 | 6.65 | 7.09 | 19,409 | 7.09 |
| 1/26/2026 | 6.72 | 6.86 | 6.50 | 6.55 | 12,100 | 6.55 |
| 1/23/2026 | 6.27 | 6.76 | 6.26 | 6.68 | 17,516 | 6.68 |
| 1/22/2026 | 6.20 | 6.35 | 6.16 | 6.25 | 7,073 | 6.25 |
| 1/21/2026 | 6.29 | 6.60 | 6.14 | 6.27 | 17,227 | 6.27 |
| 1/20/2026 | 6.24 | 6.40 | 6.20 | 6.24 | 7,355 | 6.24 |
| 1/16/2026 | 6.86 | 7.20 | 6.25 | 6.36 | 31,927 | 6.36 |
| 1/15/2026 | 6.50 | 7.05 | 6.24 | 6.98 | 57,759 | 6.98 |
| 1/14/2026 | 6.15 | 6.68 | 6.13 | 6.45 | 71,067 | 6.45 |
| 1/13/2026 | 5.78 | 6.19 | 5.73 | 5.99 | 28,366 | 5.99 |
| 1/12/2026 | 5.81 | 6.00 | 5.69 | 5.81 | 13,234 | 5.81 |
| 1/09/2026 | 5.79 | 5.94 | 5.61 | 5.83 | 9,414 | 5.83 |
| 1/08/2026 | 5.95 | 6.09 | 5.81 | 5.81 | 5,031 | 5.81 |
| 1/07/2026 | 5.95 | 6.07 | 5.82 | 5.93 | 12,377 | 5.93 |
| 1/06/2026 | 5.50 | 5.96 | 5.50 | 5.88 | 17,575 | 5.88 |
| 1/05/2026 | 5.90 | 5.90 | 5.65 | 5.66 | 10,795 | 5.66 |
| 1/02/2026 | 5.50 | 5.80 | 5.40 | 5.79 | 27,926 | 5.79 |
| 12/31/2025 | 5.30 | 5.48 | 5.18 | 5.47 | 25,495 | 5.47 |
| 12/30/2025 | 5.36 | 5.42 | 5.25 | 5.30 | 15,013 | 5.30 |
| 12/29/2025 | 5.22 | 5.39 | 5.13 | 5.38 | 22,749 | 5.38 |
| 12/26/2025 | 5.20 | 5.38 | 5.00 | 5.33 | 41,977 | 5.33 |
| 12/24/2025 | 5.35 | 5.35 | 5.20 | 5.20 | 4,566 | 5.20 |
| 12/23/2025 | 5.60 | 5.71 | 5.22 | 5.24 | 28,741 | 5.24 |