Dark

BOLT
Bolt Biotherapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 10:46:33 AM EDT

3.49USD-0.570%(-0.02)533

2.90Bid 4.54Ask 1.64Spread

Pre-market

0.00USD-100.000%(-3.51)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	3.6100	3.615000	3.480000	3.510000	-4.620%	21,672	0.000%
2026-09-30	3.6500	3.780000	3.597100	3.680000	+2.222%	9,309	-4.620%
2026-09-29	3.4600	3.650000	3.460000	3.600000	+4.043%	9,548	-2.500%
2026-09-28	3.6400	3.780000	3.460100	3.460100	-3.349%	19,974	+1.442%
2026-09-25	3.6000	3.680000	3.580000	3.580000	-0.279%	4,101	-1.955%
2026-09-24	3.5700	3.710000	3.464600	3.590000	-1.644%	15,281	-2.228%
2026-09-23	3.9000	3.900000	3.570000	3.650000	-1.617%	5,105	-3.836%
2026-09-22	3.6550	3.799900	3.450000	3.710000	+3.343%	17,854	-5.391%
2026-09-21	3.4650	3.640000	3.380000	3.590000	+0.843%	22,454	-2.228%
2026-09-18	3.3200	3.620000	3.100000	3.560000	+6.428%	249,406	-1.404%
2026-09-17	3.6700	3.670000	3.200000	3.345000	-7.851%	90,468	+4.933%
2026-09-16	3.9200	4.232800	3.610000	3.630000	-9.926%	29,004	-3.306%
2026-09-15	3.9800	4.360000	3.860000	4.030000	+1.256%	45,827	-12.903%
2026-09-14	3.8350	4.090000	3.700000	3.980000	+0.759%	19,635	-11.809%
2026-09-11	3.7200	3.955000	3.570000	3.950000	+5.898%	77,077	-11.139%
2026-09-10	3.6900	3.830000	3.250000	3.730000	+1.411%	96,975	-5.898%
2026-09-09	3.8700	3.920000	3.678100	3.678100	-4.712%	4,259	-4.570%
2026-09-08	3.9000	3.935000	3.530000	3.860000	-1.026%	7,349	-9.067%
2026-09-04	3.9000	3.999900	3.845000	3.900000	+0.128%	8,507	-10.000%
2026-09-03	3.8100	3.979800	3.800100	3.895000	+1.432%	5,554	-9.884%
2026-09-02	4.0100	4.100000	3.840000	3.840000	-5.651%	34,539	-8.594%
2026-09-01	4.0000	4.150000	3.950000	4.070000	+2.261%	8,088	-13.759%
2026-08-31	3.9200	4.040000	3.800000	3.980000	+4.325%	4,958	-11.809%
2026-08-28	3.9700	4.270000	3.740000	3.815000	-4.623%	24,987	-7.995%
2026-08-27	3.8200	4.000000	3.820000	3.999900	+2.038%	7,708	-12.248%
2026-08-26	3.7850	3.950000	3.785000	3.920000	+1.818%	3,751	-10.459%
2026-08-25	3.8200	3.852400	3.742700	3.850000	+2.941%	2,389	-8.831%
2026-08-24	3.6500	3.930000	3.650000	3.740000	+2.046%	11,125	-6.150%
2026-08-21	3.2400	3.780000	3.202200	3.665000	+14.531%	65,317	-4.229%
2026-08-20	3.3900	3.569900	3.150000	3.200000	-1.840%	22,009	+9.687%
2026-08-19	3.2900	3.307700	3.180000	3.260000	+2.600%	21,148	+7.669%
2026-08-18	3.2200	3.280000	3.160000	3.177400	-0.706%	7,336	+10.468%
2026-08-17	3.2300	3.736400	3.200000	3.200000	-4.478%	24,576	+9.687%
2026-08-14	3.3000	3.350000	3.200000	3.350000	+4.361%	15,961	+4.776%
2026-08-13	3.4000	3.450000	3.210000	3.210000	-6.957%	28,389	+9.346%
2026-08-12	3.9150	3.940000	3.130000	3.450000	-13.317%	200,172	+1.739%
2026-08-11	4.0400	4.081700	3.940000	3.980000	-0.251%	10,282	-11.809%
2026-08-10	4.0500	4.050000	3.930000	3.990000	-1.481%	12,993	-12.030%
2026-08-07	4.1499	4.149900	3.870000	4.050000	+4.651%	15,175	-13.333%
2026-08-06	3.8200	3.949900	3.780000	3.870000	-2.025%	32,782	-9.302%
2026-08-05	4.0500	4.050000	3.950000	3.950000	0.000%	8,722	-11.139%
2026-08-04	4.1000	4.100000	3.910000	3.950000	-0.754%	2,310	-11.139%
2026-08-03	3.9000	4.009900	3.810000	3.980000	-0.251%	19,964	-11.809%
2026-07-31	3.9700	4.140000	3.940000	3.990000	+2.571%	20,000	-12.030%
2026-07-30	3.9000	4.080000	3.880000	3.890000	+1.039%	10,559	-9.769%
2026-07-29	3.9227	3.970000	3.810000	3.850000	-4.229%	7,517	-8.831%
2026-07-28	3.9900	4.069900	3.910000	4.020000	+1.150%	8,466	-12.687%
2026-07-27	4.0200	4.061500	3.960000	3.974300	+3.768%	2,885	-11.683%
2026-07-24	3.9500	4.095000	3.830000	3.830000	+0.525%	4,176	-8.355%
2026-07-23	4.0800	4.120000	3.780000	3.810000	-6.846%	32,772	-7.874%
2026-07-22	4.1200	4.300000	4.000100	4.090000	+1.741%	4,088	-14.181%
2026-07-21	4.3350	4.340000	4.010000	4.020000	-10.168%	13,667	-12.687%
2026-07-20	4.3550	4.500000	4.330000	4.475000	+1.244%	20,724	-21.564%
2026-07-17	4.1450	4.420000	4.110000	4.420000	+5.489%	15,969	-20.588%
2026-07-16	4.1900	4.310000	4.100000	4.190000	-0.475%	12,489	-16.229%
2026-07-15	3.9743	4.210000	3.950000	4.210000	+3.951%	21,895	-16.627%
2026-07-14	3.8300	4.180000	3.780000	4.050000	+7.143%	29,326	-13.333%
2026-07-13	3.7800	3.883900	3.780000	3.780000	0.000%	9,215	-7.143%
2026-07-10	3.9900	3.990000	3.780000	3.780000	-5.025%	23,585	-7.143%
2026-07-09	4.0900	4.190000	3.970000	3.980000	-1.485%	6,381	-11.809%
2026-07-08	3.9600	4.090000	3.960000	4.040000	-0.247%	4,963	-13.119%
2026-07-07	3.9900	4.200000	3.990000	4.050000	+0.998%	6,950	-13.333%
2026-07-06	3.9400	4.245000	3.800000	4.010000	-0.988%	26,931	-12.469%
2026-07-02	4.0800	4.135000	4.050000	4.050000	+1.504%	4,406	-13.333%
2026-07-01	3.8900	4.120000	3.800300	3.990000	+3.636%	39,570	-12.030%
2026-06-30	3.9200	4.194400	3.820000	3.850000	-1.408%	18,036	-8.831%
2026-06-29	4.4100	4.410000	3.900000	3.905000	-8.657%	79,106	-10.115%
2026-06-26	4.1800	4.400000	4.010000	4.275100	+1.788%	12,146	-17.897%
2026-06-25	4.2200	4.330000	4.180000	4.200000	-0.474%	8,958	-16.429%
2026-06-24	4.2700	4.300000	4.200000	4.220000	-1.055%	6,776	-16.825%
2026-06-23	4.0000	4.395000	4.000000	4.265000	+6.359%	28,401	-17.702%
2026-06-22	4.0000	4.069900	3.750000	4.010000	+0.501%	52,863	-12.469%
2026-06-18	4.3000	4.590000	3.990000	3.990000	-5.226%	68,063	-12.030%
2026-06-17	4.6000	4.689900	4.140000	4.210000	-2.320%	113,781	-16.627%
2026-06-16	4.5300	4.649900	4.300000	4.310000	-6.100%	12,667	-18.561%
2026-06-15	4.7350	4.815000	4.460000	4.590000	+0.658%	12,602	-23.529%
2026-06-12	4.7200	4.920000	4.475000	4.560000	-4.403%	52,506	-23.026%
2026-06-11	4.5800	4.950000	4.300000	4.770000	+7.675%	102,237	-26.415%
2026-06-10	4.6100	4.612000	4.430000	4.430000	-4.113%	11,477	-20.767%
2026-06-09	4.8000	4.800000	4.620000	4.620000	-2.119%	4,843	-24.026%
2026-06-08	4.6500	4.730000	4.585000	4.720000	+3.509%	6,700	-25.636%
2026-06-05	4.7200	4.720000	4.460000	4.560000	-4.202%	10,991	-23.026%
2026-06-04	4.5800	4.955000	4.580000	4.760000	+2.808%	15,687	-26.261%
2026-06-03	5.1700	5.260100	4.580000	4.630000	-9.393%	24,140	-24.190%
2026-06-02	5.3600	5.360000	4.980000	5.110000	-3.766%	12,661	-31.311%
2026-06-01	5.2000	5.700000	5.200000	5.310000	+1.143%	22,009	-33.898%
2026-05-29	5.4900	5.490000	5.150000	5.250000	-0.943%	21,453	-33.143%
2026-05-28	5.2000	5.300000	5.130000	5.300000	+0.284%	12,472	-33.774%
2026-05-27	5.1500	5.430100	5.141000	5.285000	+3.021%	34,360	-33.586%
2026-05-26	4.8900	5.135000	4.890000	5.130000	+3.636%	9,407	-31.579%
2026-05-22	4.6600	4.970000	4.650000	4.950000	+7.843%	22,151	-29.091%
2026-05-21	4.6700	4.990000	4.500000	4.590000	-0.434%	33,206	-23.529%
2026-05-20	4.7900	4.800000	4.300000	4.610000	-2.331%	92,649	-23.861%
2026-05-19	4.5900	4.780000	4.480000	4.720000	+8.257%	16,236	-25.636%
2026-05-18	4.5800	4.630000	4.250100	4.360000	-8.787%	73,334	-19.495%
2026-05-15	4.8100	4.810000	4.650000	4.780000	-4.400%	22,603	-26.569%
2026-05-14	4.9300	5.000000	4.580000	5.000000	+3.520%	25,684	-29.800%
2026-05-13	4.6700	5.080000	4.620000	4.830000	+1.046%	36,205	-27.329%
2026-05-12	4.6300	4.900000	4.620000	4.780000	+1.702%	21,068	-26.569%
2026-05-11	4.7600	4.900000	4.616900	4.700000	+0.642%	12,938	-25.319%
2026-05-08	4.6600	5.190000	4.660000	4.670000	+1.743%	40,012	-24.839%
2026-05-07	4.6000	4.789900	4.500000	4.590000	0.000%	24,595	-23.529%
2026-05-06	4.6700	4.775000	4.580000	4.590000	-1.502%	16,333	-23.529%
2026-05-05	5.0100	5.020000	4.660000	4.660000	-7.905%	11,227	-24.678%
2026-05-04	5.0900	5.190000	4.930000	5.060000	0.000%	16,619	-30.632%
2026-05-01	4.9000	5.180000	4.560000	5.060000	+5.417%	38,730	-30.632%
2026-04-30	4.7800	4.982500	4.710000	4.800000	+0.840%	8,038	-26.875%
2026-04-29	4.7400	4.900000	4.740000	4.760000	-1.653%	4,387	-26.261%
2026-04-28	4.8100	4.922500	4.730000	4.840000	-2.419%	7,106	-27.479%
2026-04-27	4.9000	5.200000	4.500000	4.960000	+2.692%	108,611	-29.234%
2026-04-24	5.1216	5.121600	4.780000	4.830000	+1.258%	6,791	-27.329%
2026-04-23	5.2800	5.480000	4.750000	4.770000	-11.503%	55,943	-26.415%
2026-04-22	4.9924	5.740000	4.770000	5.390000	+8.016%	77,171	-34.879%
2026-04-21	5.2000	5.400000	4.770000	4.990000	-3.107%	14,440	-29.659%
2026-04-20	4.7500	5.620000	4.750000	5.150000	+8.879%	63,258	-31.845%
2026-04-17	4.8000	4.940000	4.710000	4.730000	-1.663%	9,159	-25.793%
2026-04-16	4.8700	4.895000	4.705000	4.810000	-2.037%	9,797	-27.027%
2026-04-15	4.6600	5.015000	4.660000	4.910000	+3.586%	9,843	-28.513%
2026-04-14	4.7400	4.740000	4.510000	4.740000	+1.717%	12,070	-25.949%
2026-04-13	4.8300	4.910000	4.660000	4.660000	-5.092%	20,324	-24.678%
2026-04-10	4.5700	5.131100	4.500000	4.910000	+8.869%	24,839	-28.513%
2026-04-09	4.6818	4.809300	4.500000	4.510000	-1.957%	6,552	-22.173%
2026-04-08	4.8500	5.010000	4.500000	4.600000	-3.766%	17,229	-23.696%
2026-04-07	4.9300	5.060000	4.760000	4.780000	-3.043%	25,681	-26.569%
2026-04-06	4.3500	5.070000	4.350000	4.930000	+14.918%	59,004	-28.803%
2026-04-02	4.4100	4.719900	4.290000	4.290000	-4.878%	15,626	-18.182%
2026-04-01	4.1600	4.590000	4.100000	4.510000	+11.634%	31,228	-22.173%
2026-03-31	4.0300	4.145000	4.030000	4.040000	-4.941%	17,881	-13.119%
2026-03-30	4.4400	4.600000	4.250000	4.250000	-2.968%	9,275	-17.412%
2026-03-27	4.5600	4.650000	4.320000	4.380000	-2.667%	7,519	-19.863%
2026-03-26	4.4800	4.500000	4.370000	4.500000	0.000%	1,825	-22.000%
2026-03-25	4.4650	4.550000	4.260000	4.500000	+4.895%	12,564	-22.000%
2026-03-24	4.4800	4.480000	4.210000	4.290000	-2.055%	14,681	-18.182%
2026-03-23	4.5300	4.660000	4.380000	4.380000	-7.983%	18,268	-19.863%
2026-03-20	4.6000	4.878400	4.530000	4.760000	+4.846%	33,736	-26.261%
2026-03-19	4.5400	4.650000	4.540000	4.540000	-2.050%	4,172	-22.687%
2026-03-18	4.4400	4.635000	4.190000	4.635000	+4.392%	27,736	-24.272%
2026-03-17	4.6600	4.679900	4.050000	4.440000	-2.203%	21,101	-20.946%
2026-03-16	4.0300	4.640000	4.030000	4.540000	+16.113%	38,342	-22.687%
2026-03-13	4.0200	4.329900	3.910000	3.910000	-3.457%	29,072	-10.230%
2026-03-12	4.0500	4.375000	4.050000	4.050000	-1.937%	6,827	-13.333%
2026-03-11	4.2600	4.320000	4.120000	4.130000	-3.052%	11,386	-15.012%
2026-03-10	4.3457	4.345700	4.230000	4.260000	+3.398%	6,766	-17.606%
2026-03-09	4.3600	4.360000	4.010000	4.120000	-4.186%	44,202	-14.806%
2026-03-06	4.3200	4.500000	4.260000	4.300000	-1.149%	11,312	-18.372%
2026-03-05	4.5400	4.540000	4.340000	4.350000	-2.466%	6,482	-19.310%
2026-03-04	4.5000	4.591600	4.460000	4.460000	+3.241%	5,105	-21.300%
2026-03-03	4.8000	4.800000	4.320000	4.320000	-4.636%	19,480	-18.750%
2026-03-02	4.5225	4.750000	4.310000	4.530000	+0.221%	30,097	-22.517%
2026-02-27	4.6500	4.999900	4.320000	4.520000	-2.376%	33,138	-22.345%
2026-02-26	4.9100	5.015000	4.520000	4.630000	-5.510%	51,569	-24.190%
2026-02-25	5.0400	5.145000	4.900000	4.900000	-3.733%	22,943	-28.367%
2026-02-24	5.0031	5.261400	4.920000	5.090000	+3.666%	12,493	-31.041%
2026-02-23	5.0762	5.248000	4.910000	4.910000	-2.772%	14,560	-28.513%
2026-02-20	5.1800	5.300000	5.050000	5.050000	-1.559%	12,699	-30.495%
2026-02-19	4.7700	5.300000	4.700000	5.130000	+9.850%	70,741	-31.579%
2026-02-18	4.9500	5.150000	4.270000	4.670000	-6.600%	83,527	-24.839%
2026-02-17	4.9500	5.170000	4.930000	5.000000	+1.010%	9,028	-29.800%
2026-02-13	4.9300	5.200000	4.930000	4.950000	+0.610%	21,991	-29.091%
2026-02-12	5.1850	5.185000	4.900000	4.920000	-1.600%	10,758	-28.659%
2026-02-11	5.0800	5.175000	4.870000	5.000000	-1.575%	26,878	-29.800%
2026-02-10	5.2100	5.225000	4.870000	5.080000	-3.238%	45,657	-30.906%
2026-02-09	5.7301	5.745000	5.250000	5.250000	-9.012%	44,230	-33.143%
2026-02-06	5.9400	6.140000	5.405000	5.770000	+6.852%	30,768	-39.168%
2026-02-05	5.5000	6.400000	5.350000	5.400000	-1.460%	66,216	-35.000%
2026-02-04	5.9600	6.100000	5.480000	5.480000	-6.804%	54,592	-35.949%
2026-02-03	5.8900	6.293900	5.760100	5.880100	-0.506%	15,548	-40.307%
2026-02-02	5.8800	6.409900	5.880000	5.910000	+0.169%	29,664	-40.609%
2026-01-30	6.3100	6.380000	5.860000	5.900000	-5.600%	31,361	-40.508%
2026-01-29	6.8200	7.000000	6.250000	6.250000	-6.855%	38,756	-43.840%
2026-01-28	7.1133	7.113300	6.660000	6.710000	-5.360%	46,950	-47.690%
2026-01-27	6.7400	7.090000	6.650000	7.090000	+8.244%	20,120	-50.494%
2026-01-26	6.7238	6.855000	6.500000	6.550000	-1.946%	12,100	-46.412%
2026-01-23	6.2700	6.760000	6.260200	6.680000	+6.880%	17,516	-47.455%
2026-01-22	6.2000	6.350000	6.160100	6.250000	-0.319%	7,073	-43.840%
2026-01-21	6.2900	6.596900	6.144800	6.270000	+0.481%	17,227	-44.019%
2026-01-20	6.2400	6.400000	6.201500	6.240000	-1.887%	7,355	-43.750%
2026-01-16	6.8600	7.199900	6.250000	6.360000	-8.883%	31,927	-44.811%
2026-01-15	6.5000	7.050000	6.240000	6.980000	+8.217%	59,319	-49.713%
2026-01-14	6.1500	6.680000	6.125000	6.450000	+7.679%	71,067	-45.581%
2026-01-13	5.7800	6.190000	5.727000	5.990000	+3.098%	28,276	-41.402%
2026-01-12	5.8100	6.000000	5.690000	5.810000	-0.343%	13,234	-39.587%
2026-01-09	5.7900	5.940000	5.610000	5.830000	+0.344%	8,892	-39.794%
2026-01-08	5.9500	6.090000	5.810000	5.810000	-2.024%	5,031	-39.587%
2026-01-07	5.9500	6.065100	5.820000	5.930000	+0.850%	12,377	-40.809%
2026-01-06	5.5000	5.959900	5.500000	5.880000	+3.887%	17,575	-40.306%
2026-01-05	5.9000	5.900000	5.650100	5.660000	-2.245%	10,795	-37.986%
2026-01-02	5.5000	5.800000	5.400000	5.790000	+5.889%	27,926	-39.378%
2025-12-31	5.3000	5.480000	5.180000	5.468000	+3.170%	25,495	-35.808%
2025-12-30	5.3600	5.419000	5.250000	5.300000	-1.487%	15,103	-33.774%
2025-12-29	5.2200	5.390000	5.130000	5.380000	+0.938%	22,749	-34.758%
2025-12-26	5.2000	5.384100	5.000000	5.330000	+2.500%	41,977	-34.146%
2025-12-24	5.3500	5.350000	5.200000	5.200000	-0.763%	4,566	-32.500%
2025-12-23	5.6000	5.710100	5.220000	5.240000	-6.429%	28,741	-33.015%
2025-12-22	5.2300	5.700000	5.230000	5.600000	+8.527%	96,022	-37.321%
2025-12-19	5.2300	5.389900	5.120000	5.160000	+0.097%	22,418	-31.977%
2025-12-18	5.5000	5.620000	5.090000	5.155000	-5.413%	37,229	-31.911%
2025-12-17	5.5000	5.643200	5.400000	5.450000	+0.002%	29,484	-35.596%
2025-12-16	5.3500	5.529200	5.255000	5.449900	+1.111%	34,104	-35.595%
2025-12-15	5.6700	5.670000	5.320100	5.390000	-0.919%	18,017	-34.879%
2025-12-12	5.8500	6.150000	5.400000	5.440000	-7.167%	74,274	-35.478%
2025-12-11	5.7649	5.860000	5.640000	5.860000	+1.034%	8,523	-40.102%
2025-12-10	5.6388	5.980000	5.638800	5.800000	-1.193%	33,185	-39.483%
2025-12-09	5.3900	5.870000	5.180000	5.870000	+9.311%	65,897	-40.204%
2025-12-08	5.4500	5.605200	5.315000	5.370000	-0.923%	602,125	-34.637%
2025-12-05	5.1135	5.449900	5.110000	5.420000	+2.072%	5,854	-35.240%
2025-12-04	5.2000	5.450000	5.150000	5.310000	+0.759%	27,050	-33.898%
2025-12-03	5.0800	5.360000	4.900000	5.270000	+5.506%	38,575	-33.397%
2025-12-02	4.9900	5.010000	4.931300	4.995000	+0.616%	17,666	-29.730%
2025-12-01	5.0500	5.050000	4.750400	4.964422	-2.082%	21,774	-29.297%
2025-11-28	4.8230	5.090000	4.823000	5.070000	+2.424%	2,911	-30.769%
2025-11-26	5.0800	5.090000	4.920000	4.950000	-2.174%	14,946	-29.091%
2025-11-25	4.9400	5.140000	4.940000	5.060000	+1.403%	9,918	-30.632%
2025-11-24	4.7600	5.029900	4.663800	4.990000	+5.274%	35,172	-29.659%
2025-11-21	4.8300	4.905000	4.700000	4.740000	-1.250%	10,182	-25.949%
2025-11-20	4.8300	4.942400	4.680000	4.800000	+2.564%	24,377	-26.875%
2025-11-19	4.6200	4.831400	4.580000	4.680000	+1.408%	24,922	-25.000%
2025-11-18	4.5050	4.730000	4.430000	4.615000	+2.328%	34,081	-23.944%
2025-11-17	4.5000	4.650000	4.410000	4.510000	-1.313%	43,982	-22.173%
2025-11-14	4.6100	4.850000	4.450000	4.570000	-2.766%	135,918	-23.195%
2025-11-13	5.0900	5.140000	4.700000	4.700000	+0.213%	60,569	-25.319%
2025-11-12	4.7000	4.810000	4.660000	4.690000	-2.495%	43,385	-25.160%
2025-11-11	4.8850	4.885000	4.660000	4.810000	-2.252%	36,733	-27.027%
2025-11-10	4.5700	4.929900	4.550000	4.920800	+8.149%	33,712	-28.670%
2025-11-07	4.7000	4.756600	4.420000	4.550000	-4.812%	44,032	-22.857%
2025-11-06	4.9000	5.170000	4.750000	4.780000	-1.848%	19,517	-26.569%
2025-11-05	5.0300	5.266500	4.860000	4.870000	-3.373%	17,241	-27.926%
2025-11-04	5.5000	5.586000	5.030000	5.040000	-9.677%	45,123	-30.357%
2025-11-03	5.7200	5.904000	5.520000	5.580000	-3.125%	19,495	-37.097%
2025-10-31	5.7300	5.928200	5.720000	5.760000	+0.515%	11,494	-39.063%
2025-10-30	5.8100	5.912200	5.710000	5.730484	-2.127%	19,412	-38.749%
2025-10-29	5.6800	6.000000	5.670000	5.855000	+2.360%	48,887	-40.051%
2025-10-28	6.1800	6.200000	5.640000	5.720000	-8.333%	50,097	-38.636%
2025-10-27	6.0000	6.359100	5.943000	6.240000	+4.000%	42,087	-43.750%
2025-10-24	5.9300	6.080000	5.919300	6.000000	+4.167%	10,158	-41.500%
2025-10-23	5.8400	5.970000	5.720000	5.760000	+2.674%	17,884	-39.063%
2025-10-22	5.9000	6.100000	5.610000	5.610000	-2.435%	6,066	-37.433%
2025-10-21	5.9700	5.990000	5.700000	5.750000	-1.877%	16,280	-38.957%
2025-10-20	5.8500	6.180000	5.750000	5.860000	+1.899%	20,642	-40.102%
2025-10-17	5.8000	5.855000	5.570000	5.750800	-1.910%	4,735	-38.965%
2025-10-16	5.9434	5.990000	5.780000	5.862800	-2.368%	16,011	-40.131%
2025-10-15	5.9200	6.379500	5.920000	6.005000	+2.825%	13,283	-41.549%
2025-10-14	6.0200	6.145000	5.790000	5.840000	+0.690%	21,866	-39.897%
2025-10-13	5.8300	5.950000	5.745000	5.800000	0.000%	14,394	-39.483%
2025-10-10	5.8946	5.987700	5.618900	5.800000	-2.027%	22,512	-39.483%
2025-10-09	6.4500	6.450000	5.820000	5.920000	-7.500%	21,820	-40.709%
2025-10-08	6.1200	6.625000	6.000000	6.400000	+3.226%	50,570	-45.156%
2025-10-07	5.4650	6.430000	5.400000	6.200000	+17.871%	106,524	-43.387%
2025-10-06	5.2800	5.480000	5.170600	5.260000	-0.942%	39,753	-33.270%
2025-10-03	5.1200	5.470000	4.980500	5.310000	+7.056%	76,498	-33.898%
2025-10-02	5.0500	5.200000	4.760100	4.960000	-12.367%	153,844	-29.234%
2025-10-01	5.2800	5.989900	5.280000	5.660000	+6.391%	75,662	-37.986%
2025-09-30	5.2400	5.424800	5.070000	5.320000	+1.102%	22,297	-34.023%
2025-09-29	5.5700	5.570000	5.110000	5.262000	-2.915%	25,415	-33.295%
2025-09-26	5.5500	5.740000	5.130000	5.420000	-2.000%	44,421	-35.240%
2025-09-25	5.7500	5.835000	5.500700	5.530600	-4.149%	5,162	-36.535%
2025-09-24	5.5000	6.199900	5.500000	5.770000	+3.964%	54,202	-39.168%
2025-09-23	5.3700	5.550000	5.370000	5.550000	+3.933%	9,561	-36.757%
2025-09-22	5.3050	5.491600	5.305000	5.340000	+2.103%	17,867	-34.270%
2025-09-19	5.1300	5.400000	5.130000	5.230000	-1.134%	6,220	-32.887%
2025-09-18	5.1808	5.340000	5.125295	5.290000	-1.490%	9,067	-33.648%
2025-09-17	5.0850	5.406508	5.060000	5.370000	+4.475%	8,147	-34.637%
2025-09-16	5.2200	5.250000	5.040000	5.140000	-3.383%	12,585	-31.712%
2025-09-15	5.1933	5.320000	5.110000	5.320000	+2.730%	11,641	-34.023%
2025-09-12	5.2550	5.320000	5.170000	5.178600	-1.734%	3,723	-32.221%
2025-09-11	5.3200	5.349900	5.270000	5.270000	+0.095%	4,343	-33.397%
2025-09-10	5.1000	5.500000	5.100000	5.265000	+4.672%	7,386	-33.333%
2025-09-09	5.0000	5.309900	4.994600	5.030000	-2.330%	6,218	-30.219%
2025-09-08	5.2400	5.240000	5.050000	5.150000	-0.771%	9,710	-31.845%
2025-09-05	4.9500	5.200000	4.950000	5.190000	+7.231%	8,696	-32.370%
2025-09-04	4.9000	4.950000	4.840000	4.840000	+0.045%	2,938	-27.479%
2025-09-03	4.9300	4.940000	4.806400	4.837800	-2.855%	1,149	-27.446%
2025-09-02	5.1700	5.281000	4.910000	4.980000	-2.924%	23,360	-29.518%
2025-08-29	5.0700	5.190000	5.060000	5.130000	-3.208%	4,793	-31.579%
2025-08-28	5.1400	5.310000	4.980000	5.300000	-0.935%	13,517	-33.774%
2025-08-27	5.2500	5.370000	5.250000	5.350000	+0.187%	2,015	-34.393%
2025-08-26	5.2600	5.387600	5.140000	5.340000	-1.907%	2,962	-34.270%
2025-08-25	5.1400	5.443800	5.030000	5.443800	+5.705%	13,738	-35.523%
2025-08-22	4.7300	5.184000	4.730000	5.150000	+5.317%	12,571	-31.845%
2025-08-21	4.8700	4.900000	4.600000	4.890000	+0.205%	16,625	-28.221%
2025-08-20	4.8700	4.900000	4.590000	4.880000	+2.009%	14,708	-28.074%
2025-08-19	5.0300	5.069300	4.760000	4.783900	-5.643%	35,394	-26.629%
2025-08-18	5.1300	5.170000	4.970000	5.070000	-1.553%	23,123	-30.769%
2025-08-15	5.2100	5.451000	5.100000	5.150000	-5.331%	48,523	-31.845%
2025-08-14	5.6600	5.800000	5.360000	5.440000	-3.203%	21,447	-35.478%
2025-08-13	5.5700	5.977100	5.560000	5.620000	+2.182%	25,144	-37.544%
2025-08-12	5.5800	5.580000	5.394500	5.500000	-2.371%	4,462	-36.182%
2025-08-11	5.6000	5.699900	5.500100	5.633600	+1.142%	7,124	-37.695%
2025-08-08	5.9400	5.940000	5.500000	5.570000	-1.241%	4,988	-36.984%
2025-08-07	5.6000	5.890000	5.524400	5.640000	+0.535%	9,146	-37.766%
2025-08-06	5.5600	5.766000	5.560000	5.610000	+0.179%	4,488	-37.433%
2025-08-05	5.6000	5.740000	5.600000	5.600000	-0.356%	1,814	-37.321%
2025-08-04	5.5100	5.650000	5.510000	5.620000	+1.627%	9,797	-37.544%
2025-08-01	5.4800	5.590000	5.300000	5.530000	-2.124%	9,259	-36.528%
2025-07-31	5.8000	6.140000	5.510000	5.650000	-2.754%	28,417	-37.876%
2025-07-30	6.1100	6.110000	5.810000	5.810000	-5.220%	30,319	-39.587%
2025-07-29	6.3400	6.340000	6.040000	6.130000	-2.698%	8,559	-42.741%
2025-07-28	6.3700	6.489900	6.130000	6.300000	-0.316%	16,358	-44.286%
2025-07-25	6.5900	6.600000	6.290000	6.320000	-4.242%	4,463	-44.462%
2025-07-24	6.6100	6.798700	6.370000	6.600000	-1.639%	21,564	-46.818%
2025-07-23	6.1300	6.869900	6.127200	6.710000	+12.773%	51,341	-47.690%
2025-07-22	5.8100	6.290000	5.610000	5.950000	+3.749%	26,490	-41.008%
2025-07-21	5.5300	5.889900	5.500000	5.735000	+3.707%	37,984	-38.797%
2025-07-18	5.7400	5.790000	5.530000	5.530000	-3.659%	21,711	-36.528%
2025-07-17	5.8200	5.871600	5.701500	5.740000	0.000%	3,256	-38.850%
2025-07-16	5.6800	5.870000	5.620000	5.740000	+1.593%	26,497	-38.850%
2025-07-15	5.8500	6.030000	5.650000	5.650000	-5.201%	15,539	-37.876%
2025-07-14	6.0600	6.155000	5.650000	5.960000	-3.716%	54,117	-41.107%
2025-07-11	6.1500	6.240100	6.040000	6.190000	-2.057%	15,024	-43.296%
2025-07-10	6.2000	6.400000	6.150000	6.320000	+1.608%	23,935	-44.462%
2025-07-09	6.0900	6.300000	6.090000	6.220000	+2.980%	9,179	-43.569%
2025-07-08	5.7900	6.219800	5.790000	6.040000	+2.896%	16,843	-41.887%
2025-07-07	5.8600	6.000000	5.680000	5.870000	-0.845%	34,745	-40.204%
2025-07-03	5.9100	6.040000	5.910000	5.920000	+0.169%	928	-40.709%
2025-07-02	5.9200	6.090200	5.860000	5.910000	-1.500%	12,615	-40.609%
2025-07-01	5.7100	6.210000	5.710000	6.000000	+3.986%	34,297	-41.500%
2025-06-30	5.6100	5.870000	5.550000	5.770000	+2.852%	23,737	-39.168%
2025-06-27	5.8800	5.880000	5.520000	5.610000	-2.435%	24,991	-37.433%
2025-06-26	5.6200	5.880000	5.620000	5.750000	+2.496%	10,966	-38.957%
2025-06-25	5.5500	5.840000	5.520000	5.610000	+0.358%	28,777	-37.433%
2025-06-24	5.7197	5.780000	5.520000	5.590000	-0.179%	13,649	-37.209%
2025-06-23	5.6900	5.700000	5.360000	5.600000	-3.282%	11,970	-37.321%
2025-06-20	5.6600	5.871200	5.647000	5.790000	+2.297%	10,084	-39.378%
2025-06-18	5.6200	6.066075	5.620000	5.660000	+0.355%	14,595	-37.986%
2025-06-17	5.7700	6.000000	5.520600	5.640000	-2.253%	39,865	-37.766%
2025-06-16	6.0000	6.110000	5.715000	5.770000	-5.410%	22,401	-39.168%
2025-06-13	6.1600	6.290000	6.070000	6.100000	-2.087%	11,148	-42.459%
2025-06-12	6.4100	6.489900	6.220000	6.230000	-4.594%	17,526	-43.660%
2025-06-11	6.7300	6.730000	6.400000	6.530000	-1.686%	23,957	-46.248%
2025-06-10	7.3500	7.350000	6.557000	6.642000	+8.176%	89,225	-47.154%
2025-06-09	6.4800	6.500000	6.030000	6.140000	-4.954%	50,250	-42.834%
2025-06-06	5.9000	6.500000	5.200000	6.460000	+8.389%	48,649	-45.666%
2025-06-05	6.1940	6.306000	5.900000	5.960000	-7.968%	12,372	-41.107%
2025-06-04	6.0000	6.640000	5.800000	6.476000	+6.689%	28,043	-45.800%
2025-06-03	6.0000	6.200000	6.000000	6.070000	-0.655%	5,403	-42.175%
2025-06-02	6.2180	6.398000	5.882200	6.110000	-2.893%	9,242	-42.553%
2025-05-30	6.2000	6.400000	5.996000	6.292000	+0.191%	8,823	-44.215%
2025-05-29	6.2000	6.364000	5.620000	6.280000	+4.180%	27,717	-44.108%
2025-05-28	6.2000	6.286000	5.700000	6.028000	-5.813%	24,430	-41.772%
2025-05-27	6.0200	6.500000	6.000000	6.400000	-0.621%	13,322	-45.156%
2025-05-23	6.3660	6.440000	6.200000	6.440000	-0.923%	11,291	-45.497%
2025-05-22	6.4000	6.600000	6.020000	6.500000	+2.524%	34,066	-46.000%
2025-05-21	6.6800	9.248000	6.110000	6.340000	-3.852%	522,389	-44.637%
2025-05-20	6.6000	6.698000	6.402000	6.594000	+0.610%	5,772	-46.770%
2025-05-19	6.0000	6.600000	5.900000	6.554000	+11.843%	13,388	-46.445%
2025-05-16	5.7900	6.102000	5.790000	5.860000	-7.571%	6,752	-40.102%
2025-05-15	7.0000	7.000000	6.020000	6.340000	-9.429%	15,897	-44.637%
2025-05-14	6.9841	7.200000	6.476000	7.000000	+1.390%	9,984	-49.857%
2025-05-13	7.2000	7.200200	6.820000	6.904000	-6.703%	9,633	-49.160%
2025-05-12	7.4180	7.600000	7.042000	7.400000	+3.352%	2,588	-52.568%
2025-05-09	7.5600	7.576000	7.022000	7.160000	-3.243%	3,164	-50.978%
2025-05-08	7.2000	7.580000	7.091000	7.400000	+4.225%	4,775	-52.568%
2025-05-07	7.1600	7.180000	6.666000	7.100000	+2.011%	6,376	-50.563%
2025-05-06	7.3600	7.610000	6.954000	6.960000	+0.549%	10,571	-49.569%
2025-05-05	6.9200	7.400000	6.920000	6.922000	-2.093%	2,280	-49.292%
2025-05-02	7.1800	7.400000	7.000000	7.070000	+0.712%	1,166	-50.354%
2025-05-01	7.2140	7.598000	7.000000	7.020000	-1.210%	1,778	-50.000%
2025-04-30	7.0200	7.400000	6.936000	7.106000	+1.514%	3,467	-50.605%
2025-04-29	7.2000	7.626000	6.814000	7.000000	-5.457%	9,935	-49.857%
2025-04-28	7.7800	8.096000	7.400000	7.404000	-5.077%	5,155	-52.593%
2025-04-25	7.7800	8.200000	7.400000	7.800000	+0.257%	10,954	-55.000%
2025-04-24	7.8000	7.800000	7.162000	7.780000	+4.570%	3,832	-54.884%
2025-04-23	7.0040	7.600000	7.004000	7.440000	+3.047%	3,754	-52.823%
2025-04-22	7.0000	7.560000	6.992000	7.220000	+5.865%	7,069	-51.385%
2025-04-21	7.0800	7.400000	6.600000	6.820000	-2.571%	4,994	-48.534%
2025-04-17	6.9820	7.200000	6.640000	7.000000	+5.422%	1,776	-49.857%
2025-04-16	6.9000	7.100000	6.606000	6.640000	-3.768%	3,132	-47.139%
2025-04-15	7.1780	7.400000	6.800000	6.900000	-6.757%	12,858	-49.130%
2025-04-14	6.6200	7.800000	6.400000	7.400000	+14.303%	7,783	-52.568%
2025-04-11	6.4020	7.000000	6.200000	6.474000	+0.841%	2,580	-45.783%

.dark-mode .d6Th3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6Th3g{ color: #333333; background-color: white; border: 2px solid #333333; }BOLTBolt Biotherapeutics, Inc. Common Stockstock NASDAQ

BOLT
Bolt Biotherapeutics, Inc. Common Stock
stock NASDAQ