Want to see BOLT full AI Analyst Report?
Bolt Biotherapeutics (BOLT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.28 | 6.59 | 6.09 | 6.59 | 6.59 | +3.62% | 249,853 | 1.03 |
| Oct 29, 2026 | 6.47 | 6.61 | 6.30 | 6.36 | 6.36 | -3.34% | 75,266 | 0.31 |
| Oct 28, 2026 | 6.34 | 6.60 | 6.28 | 6.58 | 6.58 | +3.30% | 82,602 | 0.34 |
| Oct 27, 2026 | 6.58 | 6.64 | 6.22 | 6.37 | 6.37 | -3.34% | 176,458 | 0.74 |
| Oct 26, 2026 | 6.66 | 6.87 | 6.20 | 6.59 | 6.59 | +5.10% | 418,767 | 1.82 |
| Oct 23, 2026 | 6.98 | 7.78 | 5.99 | 6.27 | 6.27 | +49.64% | 12,771,440 | 455.12 |
| Oct 22, 2026 | 4.06 | 4.21 | 4.03 | 4.19 | 4.19 | +1.21% | 14,053 | 0.50 |
| Oct 21, 2026 | 4.33 | 4.48 | 4.05 | 4.14 | 4.14 | -3.94% | 34,466 | 1.26 |
| Oct 20, 2026 | 4.05 | 4.33 | 4.05 | 4.31 | 4.31 | +6.68% | 29,274 | 1.07 |
| Oct 19, 2026 | 3.95 | 4.20 | 3.95 | 4.04 | 4.04 | +1.00% | 21,941 | 0.81 |
| Oct 16, 2026 | 4.46 | 4.48 | 3.96 | 4.00 | 4.00 | -5.66% | 10,117 | 0.37 |
| Oct 15, 2026 | 4.14 | 4.44 | 3.85 | 4.24 | 4.24 | +6.53% | 9,255 | 0.34 |
| Oct 14, 2026 | 4.28 | 4.38 | 3.76 | 3.98 | 3.98 | -7.12% | 31,070 | 1.14 |
| Oct 13, 2026 | 4.26 | 4.39 | 4.25 | 4.29 | 4.29 | +1.06% | 12,826 | 0.47 |
| Oct 12, 2026 | 4.13 | 4.68 | 4.13 | 4.24 | 4.24 | +3.16% | 28,728 | 1.06 |
| Oct 09, 2026 | 3.77 | 4.40 | 3.77 | 4.11 | 4.11 | +12.60% | 87,217 | 3.33 |
| Oct 08, 2026 | 3.55 | 3.65 | 3.45 | 3.65 | 3.65 | +1.39% | 10,484 | 0.40 |
| Oct 07, 2026 | 3.65 | 3.79 | 3.38 | 3.60 | 3.60 | +2.56% | 54,000 | 2.10 |
| Oct 06, 2026 | 3.45 | 3.64 | 3.45 | 3.51 | 3.51 | +0.31% | 23,259 | 0.92 |
| Oct 05, 2026 | 3.71 | 3.71 | 3.38 | 3.50 | 3.50 | +1.42% | 9,776 | 0.39 |
| Oct 02, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.71% | 885 | 0.03 |
| Oct 01, 2026 | 3.61 | 3.62 | 3.48 | 3.51 | 3.51 | -4.62% | 21,671 | 0.85 |
| Sep 30, 2026 | 3.65 | 3.78 | 3.60 | 3.68 | 3.68 | +2.22% | 9,309 | 0.37 |
| Sep 29, 2026 | 3.46 | 3.65 | 3.46 | 3.60 | 3.60 | +4.05% | 9,548 | 0.38 |
| Sep 28, 2026 | 3.64 | 3.78 | 3.46 | 3.46 | 3.46 | -3.35% | 19,973 | 0.78 |
| Sep 25, 2026 | 3.60 | 3.68 | 3.58 | 3.58 | 3.58 | -0.28% | 4,101 | 0.16 |
| Sep 24, 2026 | 3.57 | 3.71 | 3.46 | 3.59 | 3.59 | -1.64% | 15,280 | 0.57 |
| Sep 23, 2026 | 3.90 | 3.90 | 3.57 | 3.65 | 3.65 | -1.62% | 5,105 | 0.19 |
| Sep 22, 2026 | 3.66 | 3.80 | 3.45 | 3.71 | 3.71 | +3.34% | 17,854 | 0.67 |
| Sep 21, 2026 | 3.47 | 3.64 | 3.38 | 3.59 | 3.59 | +0.84% | 22,454 | 0.85 |
| Sep 18, 2026 | 3.32 | 3.62 | 3.10 | 3.56 | 3.56 | +6.43% | 249,406 | 10.83 |
| Sep 17, 2026 | 3.67 | 3.67 | 3.20 | 3.35 | 3.35 | -7.85% | 90,467 | 4.03 |
| Sep 16, 2026 | 3.92 | 4.23 | 3.61 | 3.63 | 3.63 | -9.93% | 29,004 | 1.26 |
| Sep 15, 2026 | 3.98 | 4.36 | 3.86 | 4.03 | 4.03 | +1.26% | 45,827 | 1.90 |
| Sep 14, 2026 | 3.84 | 4.09 | 3.70 | 3.98 | 3.98 | +0.76% | 19,634 | 0.82 |
| Sep 11, 2026 | 3.72 | 3.96 | 3.57 | 3.95 | 3.95 | +5.90% | 77,076 | 3.35 |
| Sep 10, 2026 | 3.69 | 3.83 | 3.25 | 3.73 | 3.73 | +1.41% | 96,974 | 4.35 |
| Sep 09, 2026 | 3.87 | 3.92 | 3.68 | 3.68 | 3.68 | -4.72% | 4,258 | 0.18 |
| Sep 08, 2026 | 3.90 | 3.94 | 3.53 | 3.86 | 3.86 | -1.03% | 7,348 | 0.31 |
| Sep 07, 2026 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.90 | 4.00 | 3.85 | 3.90 | 3.90 | +0.13% | 8,506 | 0.36 |
| Sep 03, 2026 | 3.81 | 3.98 | 3.80 | 3.90 | 3.90 | +1.43% | 5,553 | 0.23 |
| Sep 02, 2026 | 4.01 | 4.10 | 3.84 | 3.84 | 3.84 | -5.65% | 34,539 | 1.45 |
| Sep 01, 2026 | 4.00 | 4.15 | 3.95 | 4.07 | 4.07 | +2.26% | 8,087 | 0.34 |
| Aug 31, 2026 | 3.92 | 4.04 | 3.80 | 3.98 | 3.98 | +4.33% | 4,958 | 0.21 |
| Aug 28, 2026 | 3.97 | 4.27 | 3.74 | 3.82 | 3.82 | -4.60% | 24,985 | 1.04 |
| Aug 27, 2026 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | +2.02% | 7,708 | 0.32 |
| Aug 26, 2026 | 3.79 | 3.95 | 3.79 | 3.92 | 3.92 | +1.82% | 3,750 | 0.15 |
| Aug 25, 2026 | 3.82 | 3.85 | 3.74 | 3.85 | 3.85 | +2.94% | 2,389 | 0.10 |
| Aug 24, 2026 | 3.65 | 3.93 | 3.65 | 3.74 | 3.74 | +2.05% | 11,125 | 0.45 |