Bolt Projects Holdings Inc (BSLK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0644 | -15.5555555556 | 0.414 | 0.49 | 0.3129 | 706978 | 0.42102535 | CS |
| 4 | -0.0514 | -12.8179551122 | 0.401 | 0.5989 | 0.2916 | 1771631 | 0.48813495 | CS |
| 12 | -0.1504 | -30.08 | 0.5 | 0.964 | 0.2266 | 2320314 | 0.62251426 | CS |
| 26 | -6.2604 | -94.7110438729 | 6.61 | 9.98 | 0.2266 | 1691044 | 0.93867155 | CS |
| 52 | -6.2604 | -94.7110438729 | 6.61 | 9.98 | 0.2266 | 1691044 | 0.93867155 | CS |
| 156 | -6.2604 | -94.7110438729 | 6.61 | 9.98 | 0.2266 | 1691044 | 0.93867155 | CS |
| 260 | -6.2604 | -94.7110438729 | 6.61 | 9.98 | 0.2266 | 1691044 | 0.93867155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.3502 | 0.0004 | 0.11 | 0.351 | 0.365 | 0.3301 | 270802 |
| 1736379300 | 0.3498 | -0.085 | -19.55 | 0.426 | 0.4294 | 0.3129 | 725006 |
| 1736292900 | 0.4348 | 0.0037 | 0.86 | 0.4226 | 0.455 | 0.4104999 | 556233 |
| 1736206500 | 0.4311 | -0.0289 | -6.28 | 0.4549 | 0.49 | 0.4202 | 623302 |
| 1735947300 | 0.46 | 0.0287 | 6.65 | 0.42 | 0.47 | 0.414 | 948406 |
| 1735860900 | 0.4313 | -0.0507 | -10.52 | 0.4766 | 0.49 | 0.4138 | 1261436 |
| 1735688100 | 0.482 | -0.0402 | -7.70 | 0.525 | 0.5349 | 0.4513 | 2096893 |
| 1735601700 | 0.5222 | 0.0022 | 0.42 | 0.55 | 0.5989 | 0.4448 | 5863019 |
| 1735342500 | 0.52 | 0.1531 | 41.73 | 0.378 | 0.5437 | 0.36 | 14953791 |
| 1735256100 | 0.3669 | 0.0583 | 18.89 | 0.3204 | 0.3689 | 0.2916 | 718546 |
| 1735077840 | 0.3086 | -0.0155 | -4.78 | 0.3121 | 0.3499 | 0.3 | 266675 |
| 1734996900 | 0.3241 | 0.0039 | 1.22 | 0.327 | 0.3468 | 0.295 | 220631 |
| 1734737700 | 0.3202 | -0.0168 | -4.99 | 0.3325 | 0.3437 | 0.3202 | 201304 |
| 1734651300 | 0.337 | -0.0226 | -6.28 | 0.3832 | 0.3847999 | 0.332 | 186683 |
| 1734564900 | 0.3595999 | -0.0248 | -6.45 | 0.3801 | 0.3948999 | 0.325 | 291819 |
| 1734478500 | 0.3844 | -0.0175 | -4.35 | 0.4061 | 0.4061 | 0.38 | 174615 |
| 1734392100 | 0.4019 | 0.0129 | 3.32 | 0.376 | 0.4229 | 0.376 | 546984 |
| 1734132900 | 0.389 | -0.0209 | -5.10 | 0.429 | 0.429 | 0.36 | 671600 |
| 1734046500 | 0.4099 | 0.0088 | 2.19 | 0.4045 | 0.419 | 0.386 | 497463 |
| 1733960100 | 0.4011 | -0.0413 | -9.34 | 0.4444 | 0.447 | 0.3916 | 461574 |
| 1733873700 | 0.4424 | -0.0866 | -16.37 | 0.49 | 0.521 | 0.431 | 215663 |
| 1733787300 | 0.529 | 0.009 | 1.73 | 0.537 | 0.537 | 0.4936 | 329262 |
| 1733528100 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.463 | 254607 |
| 1733441700 | 0.53 | -0.0251 | -4.52 | 0.5763 | 0.5763 | 0.4847 | 435367 |
| 1733355300 | 0.5551 | -0.0949 | -14.60 | 0.6399 | 0.6399 | 0.51 | 435213 |
| 1733268900 | 0.65 | -0.055 | -7.80 | 0.6282 | 0.6988 | 0.6199 | 758593 |
| 1733182500 | 0.705 | -0.005 | -0.70 | 0.6271 | 0.71 | 0.62 | 3734671 |
| 1732917840 | 0.71 | 0.414 | 139.86 | 0.95 | 0.9838 | 0.6404 | 80810835 |
| 1732750500 | 0.296 | -0.0141 | -4.55 | 0.3158 | 0.341 | 0.295 | 134489 |
| 1732664100 | 0.3101 | -0.0299 | -8.79 | 0.3469999 | 0.3664 | 0.3101 | 105998 |
| 1732577700 | 0.34 | -0.0155 | -4.36 | 0.3556 | 0.38 | 0.3292 | 131496 |
| 1732318500 | 0.3555 | -0.013501 | -3.66 | 0.3839 | 0.3999 | 0.35 | 258166 |
| 1732232100 | 0.369001 | 0.093201 | 33.79 | 0.2989 | 0.39 | 0.278934 | 487289 |
| 1732145700 | 0.2758 | -0.0062 | -2.20 | 0.2832 | 0.291 | 0.27 | 70359 |
| 1732059300 | 0.2819999 | 0.0020999 | 0.75 | 0.2859999 | 0.3049 | 0.279 | 175766 |
| 1731972900 | 0.2799 | -0.0247 | -8.11 | 0.2955 | 0.304 | 0.27 | 116761 |
| 1731713700 | 0.3046 | 0.0046 | 1.53 | 0.291 | 0.319 | 0.28 | 177592 |
| 1731627300 | 0.3 | -0.0002 | -0.07 | 0.3015 | 0.309599 | 0.2266 | 253238 |
| 1731540900 | 0.3002 | -0.0438 | -12.73 | 0.3337 | 0.3541 | 0.2805 | 279444 |
| 1731454500 | 0.3439999 | -0.0242 | -6.57 | 0.374 | 0.374 | 0.3438 | 181139 |
| 1731368100 | 0.3682 | -0.0008 | -0.22 | 0.3348 | 0.39 | 0.328 | 295806 |
| 1731108900 | 0.369 | 0.063 | 20.59 | 0.31 | 0.44 | 0.3065 | 2405960 |
| 1731022500 | 0.306 | 0.0197 | 6.88 | 0.294 | 0.332199 | 0.2723 | 649291 |
| 1730936100 | 0.2863 | -0.0174 | -5.73 | 0.2818 | 0.3133 | 0.2665 | 391149 |
| 1730849700 | 0.3037 | -0.1063 | -25.93 | 0.3977 | 0.4435 | 0.2923 | 500991 |
| 1730763300 | 0.4099999 | -0.0562 | -12.05 | 0.4149 | 0.4936 | 0.4001 | 473253 |
| 1730500500 | 0.4662 | 0.0912 | 24.32 | 0.3751 | 0.5699999 | 0.3701 | 4675817 |
| 1730414100 | 0.375 | -0.005 | -1.32 | 0.38 | 0.385 | 0.3610999 | 117263 |
| 1730327700 | 0.38 | 0.0132 | 3.60 | 0.3841 | 0.3968 | 0.3663 | 69477 |
| 1730241300 | 0.3668 | -0.0132 | -3.47 | 0.37 | 0.4123 | 0.3662 | 64106 |
| 1730154900 | 0.38 | -0.0249 | -6.15 | 0.4055 | 0.4099999 | 0.3749 | 129243 |
| 1729895700 | 0.4049 | 0.0049 | 1.22 | 0.401 | 0.429899 | 0.3901 | 70421 |
| 1729809300 | 0.4 | -0.055 | -12.09 | 0.45 | 0.47 | 0.399 | 105369 |
| 1729722900 | 0.455 | -0.0398 | -8.04 | 0.48 | 0.48 | 0.4525 | 102135 |
| 1729636500 | 0.4948 | -0.0052 | -1.04 | 0.5154 | 0.518 | 0.48 | 145837 |
| 1729550100 | 0.5 | 0.0265 | 5.60 | 0.497 | 0.504 | 0.4785 | 167508 |
| 1729290900 | 0.4735 | -0.0269 | -5.38 | 0.5 | 0.53 | 0.45 | 140636 |
| 1729204500 | 0.5004 | -0.0618 | -10.99 | 0.5699 | 0.61 | 0.4784 | 421727 |
| 1729118100 | 0.5622 | 0.0722 | 14.73 | 0.4925 | 0.634 | 0.4925 | 649561 |
| 1729031700 | 0.49 | 0.01 | 2.08 | 0.472 | 0.5 | 0.4301 | 640685 |
| 1728945300 | 0.48 | 0.034 | 7.62 | 0.4483 | 0.4979 | 0.446 | 119757 |
| 1728686100 | 0.446 | 0.022 | 5.19 | 0.413 | 0.448 | 0.4031 | 104310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
