ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.090 -0.080 (-3.69%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 2.190 2.200 2.040 2.090 45,912 -0.08(-3.69%)
Nov 26, 2025 2.000 2.180 1.954 2.170 184,709 +0.17(+8.50%)
Nov 25, 2025 1.870 2.150 1.820 2.000 164,997 +0.14(+7.53%)
Nov 24, 2025 1.650 1.899 1.539 1.860 115,427 +0.25(+15.17%)
Nov 21, 2025 1.500 1.640 1.440 1.615 88,247 +0.15(+9.86%)
Nov 20, 2025 1.600 1.640 1.470 1.470 64,960 -0.09(-5.77%)
Nov 19, 2025 1.680 1.750 1.530 1.560 108,937 -0.16(-9.30%)
Nov 18, 2025 1.590 1.730 1.580 1.720 57,581 +0.13(+8.18%)
Nov 17, 2025 1.780 1.810 1.570 1.590 110,176 -0.21(-11.67%)
Nov 14, 2025 1.930 1.990 1.780 1.800 116,153 -0.11(-5.76%)
Nov 13, 2025 2.330 2.330 1.860 1.910 242,880 -0.42(-18.03%)
Nov 12, 2025 2.200 2.340 2.180 2.330 522,588 +0.13(+5.91%)
Nov 11, 2025 2.200 2.280 2.161 2.200 38,192 -0.04(-1.79%)
Nov 10, 2025 2.240 2.270 2.166 2.240 55,143 +0.03(+1.36%)
Nov 07, 2025 2.260 2.330 2.050 2.210 150,963 -0.12(-5.15%)
Nov 06, 2025 2.200 2.450 2.190 2.330 238,358 +0.22(+10.43%)
Nov 05, 2025 2.240 2.261 2.050 2.110 198,307 -0.08(-3.65%)
Nov 04, 2025 2.250 2.340 2.180 2.190 121,647 -0.12(-5.19%)
Nov 03, 2025 2.460 2.500 2.270 2.310 97,312 -0.17(-6.85%)
Oct 31, 2025 2.350 2.590 2.340 2.480 95,600 +0.15(+6.44%)
Oct 30, 2025 2.440 2.523 2.320 2.330 116,412 -0.20(-7.91%)
Oct 29, 2025 2.620 2.630 2.490 2.530 156,550 -0.06(-2.32%)
Oct 28, 2025 2.700 2.700 2.540 2.590 88,204 -0.10(-3.72%)
Oct 27, 2025 2.670 2.730 2.600 2.690 109,671 +0.04(+1.51%)
Oct 24, 2025 2.590 2.740 2.560 2.650 86,911 +0.03(+1.15%)
Oct 23, 2025 2.820 2.820 2.500 2.620 242,284 -0.13(-4.73%)
Oct 22, 2025 2.820 2.860 2.450 2.750 517,510 -0.16(-5.50%)
Oct 21, 2025 2.980 2.985 2.870 2.910 462,874 -0.07(-2.35%)
Oct 20, 2025 2.960 3.050 2.910 2.980 84,408 +0.07(+2.41%)
Oct 17, 2025 2.770 2.989 2.760 2.910 167,001 +0.12(+4.30%)
Oct 16, 2025 3.470 3.470 2.690 2.790 556,409 -0.72(-20.51%)
Oct 15, 2025 3.720 3.720 3.450 3.510 282,712 -0.21(-5.65%)
Oct 14, 2025 3.580 3.760 3.490 3.720 160,656 +0.09(+2.48%)
Oct 13, 2025 3.640 3.710 3.550 3.630 138,314 +0.05(+1.40%)
Oct 10, 2025 3.780 3.930 3.580 3.580 190,246 -0.22(-5.79%)
Oct 09, 2025 4.000 4.000 3.680 3.800 376,671 -0.17(-4.28%)
Oct 08, 2025 4.030 4.080 3.940 3.970 470,273 -0.02(-0.50%)
Oct 07, 2025 3.850 4.080 3.780 3.990 503,898 +0.17(+4.45%)
Oct 06, 2025 4.000 4.000 3.810 3.820 131,297 -0.04(-1.04%)
Oct 03, 2025 3.850 4.070 3.850 3.860 182,197 -0.04(-1.03%)
Oct 02, 2025 4.200 4.200 3.860 3.900 272,083 -0.29(-6.92%)
Oct 01, 2025 3.820 4.440 3.800 4.190 1,213,728 +0.41(+10.85%)
Sep 30, 2025 3.820 3.900 3.658 3.780 199,874 -0.03(-0.79%)
Sep 29, 2025 4.060 4.120 3.800 3.810 184,356 -0.30(-7.30%)
Sep 26, 2025 4.080 4.195 3.920 4.110 290,017 +0.15(+3.79%)
Sep 25, 2025 4.000 4.050 3.800 3.960 175,280 -0.12(-2.94%)
Sep 24, 2025 4.160 4.260 3.930 4.080 457,113 +0.04(+0.99%)
Sep 23, 2025 3.600 4.120 3.600 4.040 651,867 +0.39(+10.68%)
Sep 22, 2025 3.600 3.790 3.560 3.650 227,433 -0.04(-1.08%)
Sep 19, 2025 3.570 4.054 3.525 3.690 780,065 +0.12(+3.36%)
Sep 18, 2025 3.350 3.650 3.320 3.570 419,236 -0.04(-1.11%)
Sep 17, 2025 3.570 3.710 3.550 3.610 413,078 -0.25(-6.48%)
Sep 16, 2025 3.870 3.970 3.480 3.860 6,505,179 +0.13(+3.49%)
Sep 15, 2025 3.840 3.875 3.710 3.730 2,205,900 -0.11(-2.86%)
Sep 12, 2025 4.000 4.000 3.830 3.840 201,375 -0.01(-0.26%)
Sep 11, 2025 3.760 3.940 3.750 3.850 409,872 -0.02(-0.52%)
Sep 10, 2025 3.600 3.950 3.600 3.870 456,730 +0.20(+5.45%)
Sep 09, 2025 3.460 3.768 3.410 3.670 659,570 -0.07(-1.87%)
Sep 08, 2025 3.730 4.850 3.690 3.740 2,143,607 -0.12(-3.11%)
Sep 05, 2025 3.950 4.210 3.650 3.860 1,393,178 -0.39(-9.18%)
Sep 04, 2025 4.770 5.210 3.800 4.250 41,960,712 +1.36(+47.06%)
Sep 03, 2025 3.560 3.610 2.680 2.890 2,171,409 -0.90(-23.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.