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

Historical Prices For Bolt Projects Holdings, Inc. - Common Stock (BSLK)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	2.91	3.33	2.91	3.27	287,960	3.27
6/03/2025	2.96	3.47	2.90	3.06	368,362	3.06
6/02/2025	3.20	4.06	2.97	3.08	974,126	3.08
5/30/2025	3.17	3.55	2.78	3.38	29,989,736	3.38
5/29/2025	2.15	2.29	1.75	1.81	270,052	1.81
5/28/2025	2.85	3.12	1.99	2.23	307,695	2.23
5/27/2025	3.34	3.72	2.86	2.96	57,284	2.96
5/23/2025	3.75	3.75	3.19	3.26	27,175	3.26
5/22/2025	4.00	4.30	3.75	3.83	17,709	3.83
5/21/2025	4.80	4.80	3.86	3.90	60,503	3.90
5/20/2025	5.33	5.34	4.85	4.85	21,835	4.85
5/19/2025	5.52	5.76	5.50	5.50	15,272	5.50
5/16/2025	5.79	5.92	5.46	5.68	29,893	5.68
5/15/2025	6.12	6.12	5.85	5.85	11,555	5.85
5/14/2025	6.70	7.09	6.10	6.10	17,240	6.10
5/13/2025	6.78	7.01	6.31	6.31	32,971	6.31
5/12/2025	6.71	7.13	6.42	6.68	57,546	6.68
5/09/2025	6.20	7.00	6.20	6.90	28,980	6.90
5/08/2025	6.67	6.79	6.18	6.61	19,993	6.61
5/07/2025	6.17	6.70	6.17	6.64	13,878	6.64
5/06/2025	6.66	6.66	6.17	6.41	6,910	6.41
5/05/2025	5.90	7.00	5.85	6.66	49,446	6.66
5/02/2025	5.83	5.98	5.66	5.90	7,763	5.90
5/01/2025	5.72	6.45	5.66	5.89	59,191	5.89
4/30/2025	5.07	6.45	4.91	5.78	99,941	5.78
4/29/2025	5.35	5.35	5.14	5.24	9,564	5.24
4/28/2025	6.06	6.06	5.14	5.41	30,822	5.41
4/25/2025	6.00	6.04	5.37	5.52	35,527	5.52
4/24/2025	6.76	6.98	5.80	6.10	105,378	6.10
4/23/2025	5.31	8.09	5.31	7.13	567,695	7.13
4/22/2025	5.02	6.59	4.65	5.31	186,883	5.31
4/21/2025	0.25	0.26	0.24	0.25	68,043	5.08
4/17/2025	0.25	0.26	0.23	0.26	119,075	5.10
4/16/2025	0.24	0.25	0.24	0.24	113,521	4.80
4/15/2025	0.26	0.26	0.24	0.25	128,143	5.00
4/14/2025	0.27	0.27	0.25	0.26	67,563	5.22
4/11/2025	0.25	0.27	0.25	0.26	32,006	5.22
4/10/2025	0.27	0.28	0.23	0.25	232,961	5.08
4/09/2025	0.26	0.29	0.26	0.29	169,257	5.76
4/08/2025	0.25	0.28	0.25	0.27	190,635	5.44
4/07/2025	0.25	0.27	0.23	0.23	174,855	4.64
4/04/2025	0.30	0.30	0.26	0.27	343,926	5.40
4/03/2025	0.31	0.31	0.30	0.30	83,552	6.02
4/02/2025	0.30	0.32	0.30	0.31	60,157	6.20
4/01/2025	0.31	0.32	0.30	0.32	67,889	6.30
3/31/2025	0.31	0.32	0.30	0.31	72,810	6.15
3/28/2025	0.31	0.32	0.30	0.30	62,800	6.06
3/27/2025	0.30	0.32	0.30	0.32	92,321	6.34
3/26/2025	0.33	0.33	0.31	0.31	74,213	6.28
3/25/2025	0.31	0.33	0.31	0.31	58,172	6.28
3/24/2025	0.32	0.33	0.31	0.32	150,373	6.37
3/21/2025	0.30	0.33	0.30	0.32	76,585	6.42
3/20/2025	0.33	0.33	0.31	0.32	95,949	6.40
3/19/2025	0.32	0.32	0.30	0.31	207,978	6.14
3/18/2025	0.32	0.33	0.31	0.32	161,326	6.35
3/17/2025	0.32	0.34	0.32	0.33	167,465	6.58
3/14/2025	0.32	0.34	0.32	0.33	98,522	6.61
3/13/2025	0.35	0.35	0.32	0.33	73,454	6.61
3/12/2025	0.34	0.37	0.32	0.33	194,150	6.63
3/11/2025	0.33	0.34	0.32	0.33	100,747	6.60
3/10/2025	0.36	0.37	0.32	0.34	184,474	6.77
3/07/2025	0.34	0.41	0.34	0.37	545,747	7.42
3/06/2025	0.33	0.43	0.33	0.36	836,114	7.16