Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bolt Projects Holdings, Inc. - Common Stock (NQ: BSLK )

0.3555 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.3800 0.3999 0.3500 0.3555 260,864 -0.01(-3.66%)
Nov 21, 2024 0.2989 0.3900 0.2789 0.3690 487,254 +0.09(+33.79%)
Nov 20, 2024 0.2800 0.2910 0.2700 0.2758 70,359 -0.01(-2.20%)
Nov 19, 2024 0.2900 0.3049 0.2790 0.2820 175,766 +0.00(+0.75%)
Nov 18, 2024 0.2955 0.3040 0.2700 0.2799 116,759 -0.02(-8.11%)
Nov 15, 2024 0.2910 0.3190 0.2800 0.3046 177,592 +0.00(+1.53%)
Nov 14, 2024 0.3015 0.3096 0.2266 0.3000 253,238 -0.00(-0.07%)
Nov 13, 2024 0.3337 0.3541 0.2805 0.3002 279,544 -0.04(-12.73%)
Nov 12, 2024 0.3740 0.3740 0.3438 0.3440 181,139 -0.02(-6.57%)
Nov 11, 2024 0.3348 0.3900 0.3280 0.3682 295,531 -0.00(-0.22%)
Nov 08, 2024 0.3100 0.4400 0.3065 0.3690 2,406,984 +0.06(+20.59%)
Nov 07, 2024 0.2940 0.3322 0.2723 0.3060 649,291 +0.02(+6.88%)
Nov 06, 2024 0.2818 0.3133 0.2665 0.2863 404,526 -0.02(-5.73%)
Nov 05, 2024 0.3977 0.4435 0.2923 0.3037 500,731 -0.11(-25.93%)
Nov 04, 2024 0.4100 0.4936 0.4001 0.4100 472,832 -0.06(-12.05%)
Nov 01, 2024 0.3800 0.5700 0.3701 0.4662 4,743,965 +0.09(+24.32%)
Oct 31, 2024 0.3800 0.3850 0.3611 0.3750 118,762 -0.01(-1.32%)
Oct 30, 2024 0.3890 0.3968 0.3663 0.3800 69,477 +0.01(+3.60%)
Oct 29, 2024 0.3700 0.4123 0.3662 0.3668 64,124 -0.01(-3.47%)
Oct 28, 2024 0.4080 0.4100 0.3749 0.3800 129,243 -0.02(-6.15%)
Oct 25, 2024 0.4010 0.4299 0.3901 0.4049 70,543 +0.00(+1.22%)
Oct 24, 2024 0.4500 0.4700 0.3990 0.4000 105,369 -0.05(-12.09%)
Oct 23, 2024 0.4800 0.4800 0.4525 0.4550 102,135 -0.04(-8.04%)
Oct 22, 2024 0.5154 0.5180 0.4800 0.4948 145,837 -0.01(-1.04%)
Oct 21, 2024 0.4970 0.5040 0.4785 0.5000 167,509 +0.03(+5.60%)
Oct 18, 2024 0.5000 0.5300 0.4500 0.4735 140,637 -0.03(-5.38%)
Oct 17, 2024 0.5700 0.6100 0.4784 0.5004 421,777 -0.06(-10.99%)
Oct 16, 2024 0.4986 0.6340 0.4960 0.5622 649,562 +0.07(+14.73%)
Oct 15, 2024 0.4720 0.5000 0.4301 0.4900 673,320 +0.01(+2.08%)
Oct 14, 2024 0.4483 0.4979 0.4460 0.4800 119,777 +0.03(+7.62%)
Oct 11, 2024 0.4130 0.4480 0.4031 0.4460 104,337 +0.02(+5.19%)
Oct 10, 2024 0.5100 0.5100 0.3555 0.4240 433,581 -0.08(-15.20%)
Oct 09, 2024 0.5550 0.5600 0.4960 0.5000 187,912 -0.06(-10.71%)
Oct 08, 2024 0.6400 0.6400 0.5500 0.5600 210,561 -0.06(-9.68%)
Oct 07, 2024 0.6163 0.6400 0.6101 0.6200 27,819 +0.00(+0.65%)
Oct 04, 2024 0.6650 0.6950 0.6151 0.6160 145,913 -0.06(-8.33%)
Oct 03, 2024 0.7700 0.7700 0.6600 0.6720 137,386 -0.11(-14.39%)
Oct 02, 2024 0.7920 0.8100 0.7651 0.7850 79,126 +0.01(+0.64%)
Oct 01, 2024 0.7810 0.8230 0.7730 0.7800 22,469 -0.04(-4.88%)
Sep 30, 2024 0.8410 0.8480 0.7800 0.8200 195,552 +0.01(+1.74%)
Sep 27, 2024 0.8390 0.8580 0.8031 0.8060 32,976 -0.00(-0.49%)
Sep 26, 2024 0.8626 0.8720 0.7765 0.8100 73,763 -0.02(-2.99%)
Sep 25, 2024 0.8880 0.9271 0.8121 0.8350 57,870 -0.03(-2.91%)
Sep 24, 2024 0.9100 0.9200 0.8120 0.8600 193,833 -0.06(-6.52%)
Sep 23, 2024 0.9600 1.000 0.9001 0.9200 148,120 -0.04(-4.32%)
Sep 20, 2024 1.020 1.020 0.9512 0.9615 111,319 -0.07(-6.65%)
Sep 19, 2024 1.080 1.090 1.000 1.030 144,417 +0.00(+0.00%)
Sep 18, 2024 1.140 1.160 1.030 1.030 133,299 -0.12(-10.43%)
Sep 17, 2024 1.170 1.220 1.130 1.150 55,133 -0.04(-3.35%)
Sep 16, 2024 1.270 1.270 1.170 1.190 94,075 -0.04(-3.27%)
Sep 13, 2024 1.160 1.280 1.131 1.230 218,256 +0.10(+8.85%)
Sep 12, 2024 1.140 1.140 1.050 1.130 190,692 +0.03(+2.73%)
Sep 11, 2024 1.130 1.160 1.070 1.100 130,815 -0.06(-5.17%)
Sep 10, 2024 1.150 1.170 1.070 1.160 184,934 -0.02(-1.69%)
Sep 09, 2024 1.150 1.250 1.101 1.180 149,837 +0.00(+0.00%)
Sep 06, 2024 1.340 1.370 1.150 1.180 255,459 -0.18(-13.24%)
Sep 05, 2024 1.340 1.370 1.270 1.360 161,208 +0.05(+3.82%)
Sep 04, 2024 1.270 1.400 1.269 1.310 285,304 +0.04(+3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.