Bolt Projects Holdings Inc (BSLK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3269 | 101.207430341 | 0.323 | 1.25 | 0.284 | 54632102 | 1.22701315 | CS |
| 4 | 0.2548 | 64.490002531 | 0.3951 | 1.25 | 0.265 | 16283404 | 1.16421951 | CS |
| 12 | 0.28875 | 79.9529281462 | 0.36115 | 1.25 | 0.265 | 7642298 | 1.01279302 | CS |
| 26 | -5.9601 | -90.1679273828 | 6.61 | 9.98 | 0.2266 | 3739390 | 1.07790338 | CS |
| 52 | -5.9601 | -90.1679273828 | 6.61 | 9.98 | 0.2266 | 3739390 | 1.07790338 | CS |
| 156 | -5.9601 | -90.1679273828 | 6.61 | 9.98 | 0.2266 | 3739390 | 1.07790338 | CS |
| 260 | -5.9601 | -90.1679273828 | 6.61 | 9.98 | 0.2266 | 3739390 | 1.07790338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.6601 | -0.5699 | -46.33 | 0.7783 | 0.7871 | 0.585 | 12994149 |
| 1739489700 | 1.23 | 0.93 | 303.28 | 0.315 | 1.25 | 0.2839999 | 272266120 |
| 1739403300 | 0.305 | -0.0107 | -3.39 | 0.3014 | 0.314 | 0.2938 | 154295 |
| 1739316900 | 0.3157 | -0.0033 | -1.03 | 0.3094 | 0.33 | 0.2938 | 167870 |
| 1739230500 | 0.319 | -0.006 | -1.85 | 0.3374 | 0.35 | 0.305 | 303259 |
| 1738971300 | 0.325 | -0.015 | -4.41 | 0.323 | 0.354899 | 0.3127 | 268965 |
| 1738884900 | 0.34 | 0.045 | 15.25 | 0.2888 | 0.395 | 0.2888 | 3008120 |
| 1738798500 | 0.295 | -0.037 | -11.14 | 0.327 | 0.468 | 0.2849999 | 15145603 |
| 1738712100 | 0.332 | 0.042 | 14.48 | 0.29 | 0.3366 | 0.2841 | 212830 |
| 1738625700 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.27 | 88721 |
| 1738366500 | 0.2849999 | -0.0041 | -1.42 | 0.29 | 0.2977 | 0.2665 | 180069 |
| 1738280100 | 0.2891 | -0.0106 | -3.54 | 0.3001 | 0.304 | 0.2858 | 117254 |
| 1738193700 | 0.2997 | -0.0079 | -2.57 | 0.31 | 0.33 | 0.2876 | 269865 |
| 1738107300 | 0.3076 | 0.0086 | 2.88 | 0.3099 | 0.3099 | 0.29 | 69653 |
| 1738020900 | 0.299 | -0.019 | -5.97 | 0.3187999 | 0.32 | 0.265 | 313056 |
| 1737761700 | 0.318 | -0.0299 | -8.59 | 0.3075 | 0.325 | 0.3075 | 115588 |
| 1737675300 | 0.3479 | 0 | 0.00 | 0.3479 | 0.3479 | 0.3479 | 0 |
| 1737588900 | 0.3479 | -0.0299 | -7.91 | 0.3665 | 0.3665 | 0.3402 | 82386 |
| 1737502500 | 0.3778 | -0.0122 | -3.13 | 0.381 | 0.381 | 0.3449999 | 216319 |
| 1737156900 | 0.39 | -0.0173 | -4.25 | 0.3951 | 0.4038 | 0.3701 | 121296 |
| 1737070500 | 0.4073 | 0.0373 | 10.08 | 0.3589 | 0.42 | 0.3407 | 678360 |
| 1736984100 | 0.37 | 0.0124001 | 3.47 | 0.368 | 0.374 | 0.3416 | 199558 |
| 1736897700 | 0.3575999 | -0.0114 | -3.09 | 0.37 | 0.38 | 0.3358 | 301149 |
| 1736811300 | 0.369 | 0.0188 | 5.37 | 0.35 | 0.3946 | 0.35 | 395943 |
| 1736552100 | 0.3502 | 0.0004 | 0.11 | 0.3553 | 0.365 | 0.3301 | 261071 |
| 1736379300 | 0.3498 | -0.085 | -19.55 | 0.4171 | 0.4294 | 0.3129 | 710122 |
| 1736292900 | 0.4348 | 0.0037 | 0.86 | 0.4225 | 0.455 | 0.4104999 | 553495 |
| 1736206500 | 0.4311 | -0.0289 | -6.28 | 0.4549 | 0.49 | 0.4202 | 623300 |
| 1735947300 | 0.46 | 0.0287 | 6.65 | 0.414 | 0.47 | 0.414 | 940995 |
| 1735860900 | 0.4313 | -0.0507 | -10.52 | 0.4766 | 0.49 | 0.4138 | 1259535 |
| 1735688100 | 0.482 | -0.0402 | -7.70 | 0.525 | 0.5349 | 0.4513 | 2096893 |
| 1735601700 | 0.5222 | 0.0022 | 0.42 | 0.55355 | 0.5989 | 0.4448 | 5744735 |
| 1735342500 | 0.52 | 0.1531 | 41.73 | 0.378 | 0.5437 | 0.36 | 14951436 |
| 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 | 0.3113 | 0.3468 | 0.295 | 217266 |
| 1734737700 | 0.3202 | -0.0168 | -4.99 | 0.337 | 0.3437 | 0.3202 | 198623 |
| 1734651300 | 0.337 | -0.0226 | -6.28 | 0.3718 | 0.3847999 | 0.332 | 186223 |
| 1734564900 | 0.3595999 | -0.0248 | -6.45 | 0.39 | 0.3948999 | 0.325 | 287212 |
| 1734478500 | 0.3844 | -0.0175 | -4.35 | 0.385 | 0.3901 | 0.38 | 156921 |
| 1734392100 | 0.4019 | 0.0129 | 3.32 | 0.38 | 0.4229 | 0.376 | 539911 |
| 1734132900 | 0.389 | -0.0209 | -5.10 | 0.401 | 0.42 | 0.36 | 665847 |
| 1734046500 | 0.4099 | 0.0088 | 2.19 | 0.4015 | 0.419 | 0.386 | 497014 |
| 1733960100 | 0.4011 | -0.0413 | -9.34 | 0.44642 | 0.44642 | 0.3916 | 451088 |
| 1733873700 | 0.4424 | -0.0866 | -16.37 | 0.504 | 0.5165 | 0.431 | 208745 |
| 1733787300 | 0.529 | 0.009 | 1.73 | 0.537 | 0.537 | 0.4936 | 320838 |
| 1733528100 | 0.52 | -0.01 | -1.89 | 0.484 | 0.52 | 0.463 | 233590 |
| 1733441700 | 0.53 | -0.0251 | -4.52 | 0.5281 | 0.5666 | 0.4847 | 425408 |
| 1733355300 | 0.5551 | -0.0949 | -14.60 | 0.6399 | 0.6399 | 0.51 | 418528 |
| 1733268900 | 0.65 | -0.055 | -7.80 | 0.625 | 0.6988 | 0.6199 | 733001 |
| 1733182500 | 0.705 | -0.005 | -0.70 | 0.6271 | 0.71 | 0.62 | 3653883 |
| 1732917840 | 0.71 | 0.414 | 139.86 | 0.95 | 0.964 | 0.6404 | 80068982 |
| 1732750500 | 0.296 | -0.0141 | -4.55 | 0.341 | 0.341 | 0.295 | 133444 |
| 1732664100 | 0.3101 | -0.0299 | -8.79 | 0.34 | 0.3664 | 0.3101 | 102134 |
| 1732577700 | 0.34 | -0.0155 | -4.36 | 0.356 | 0.38 | 0.3292 | 130986 |
| 1732318500 | 0.3555 | -0.013501 | -3.66 | 0.36115 | 0.3999 | 0.35 | 251347 |
| 1732232100 | 0.369001 | 0.093201 | 33.79 | 0.2989 | 0.39 | 0.278934 | 487274 |
| 1732145700 | 0.2758 | -0.0062 | -2.20 | 0.291 | 0.291 | 0.27 | 66029 |
| 1732059300 | 0.2819999 | 0.0020999 | 0.75 | 0.295 | 0.3049 | 0.279 | 174354 |
| 1731972900 | 0.2799 | -0.0247 | -8.11 | 0.2945 | 0.304 | 0.27 | 115698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
