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)

2.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 21, 2025 2.890 3.000 2.770 2.860 387,820 -0.17(-5.61%)
Jul 18, 2025 3.040 3.310 2.900 3.030 878,533 +0.00(+0.00%)
Jul 17, 2025 4.210 4.340 2.950 3.030 72,498,360 +0.82(+37.10%)
Jul 16, 2025 2.220 2.288 2.150 2.210 117,181 -0.06(-2.64%)
Jul 15, 2025 2.450 2.450 2.220 2.270 55,617 -0.05(-2.16%)
Jul 14, 2025 2.340 2.380 2.110 2.320 114,271 +0.02(+0.87%)
Jul 11, 2025 2.430 2.455 2.270 2.300 160,767 -0.19(-7.63%)
Jul 10, 2025 2.620 2.730 2.440 2.490 204,699 -0.24(-8.79%)
Jul 09, 2025 2.980 3.060 2.550 2.730 595,747 -0.65(-19.23%)
Jul 08, 2025 2.960 4.740 2.910 3.380 34,522,896 +0.88(+35.20%)
Jul 07, 2025 2.540 2.640 2.398 2.500 45,461 -0.07(-2.72%)
Jul 03, 2025 2.560 2.600 2.375 2.570 49,196 -0.02(-0.77%)
Jul 02, 2025 2.480 2.588 2.480 2.590 34,496 +0.04(+1.57%)
Jul 01, 2025 2.770 2.800 2.376 2.550 539,401 -0.27(-9.57%)
Jun 30, 2025 2.550 2.820 2.500 2.820 64,668 +0.34(+13.71%)
Jun 27, 2025 2.500 2.800 2.480 2.480 123,541 +0.02(+0.81%)
Jun 26, 2025 2.240 2.510 2.240 2.460 93,166 +0.20(+8.85%)
Jun 25, 2025 2.150 2.574 2.150 2.260 176,379 +0.10(+4.63%)
Jun 24, 2025 2.120 2.235 2.120 2.160 13,138 +0.04(+1.89%)
Jun 23, 2025 2.140 2.160 2.110 2.120 15,135 -0.03(-1.40%)
Jun 20, 2025 2.250 2.329 2.150 2.150 29,546 -0.06(-2.71%)
Jun 18, 2025 2.170 2.440 2.090 2.210 96,862 +0.04(+1.84%)
Jun 17, 2025 2.200 2.340 2.090 2.170 46,586 -0.07(-3.13%)
Jun 16, 2025 2.180 2.400 2.180 2.240 119,019 +0.01(+0.45%)
Jun 13, 2025 2.350 2.460 2.160 2.230 86,028 -0.17(-7.08%)
Jun 12, 2025 2.410 2.580 2.350 2.400 38,974 +0.13(+5.73%)
Jun 11, 2025 2.610 2.650 2.200 2.270 126,583 -0.37(-14.02%)
Jun 10, 2025 2.780 2.780 2.506 2.640 48,967 -0.07(-2.58%)
Jun 09, 2025 2.750 2.765 2.480 2.710 64,469 -0.05(-1.81%)
Jun 06, 2025 2.940 3.058 2.700 2.760 84,557 -0.18(-6.12%)
Jun 05, 2025 3.270 3.497 2.910 2.940 139,873 -0.33(-10.09%)
Jun 04, 2025 2.910 3.329 2.910 3.270 287,960 +0.21(+6.86%)
Jun 03, 2025 2.960 3.470 2.900 3.060 368,362 -0.02(-0.65%)
Jun 02, 2025 3.200 4.060 2.967 3.080 974,126 -0.30(-8.88%)
May 30, 2025 3.170 3.550 2.780 3.380 29,989,736 +1.57(+86.74%)
May 29, 2025 2.150 2.290 1.750 1.810 270,052 -0.42(-18.83%)
May 28, 2025 2.850 3.123 1.992 2.230 307,695 -0.73(-24.53%)
May 27, 2025 3.340 3.720 2.860 2.955 57,284 -0.30(-9.36%)
May 23, 2025 3.750 3.750 3.190 3.260 27,175 -0.58(-14.99%)
May 22, 2025 4.000 4.300 3.750 3.835 17,709 -0.06(-1.67%)
May 21, 2025 4.800 4.800 3.860 3.900 60,503 -0.95(-19.59%)
May 20, 2025 5.330 5.340 4.850 4.850 21,835 -0.65(-11.82%)
May 19, 2025 5.520 5.755 5.500 5.500 15,272 -0.18(-3.17%)
May 16, 2025 5.790 5.920 5.457 5.680 29,893 -0.17(-2.91%)
May 15, 2025 6.120 6.120 5.850 5.850 11,555 -0.25(-4.10%)
May 14, 2025 6.700 7.090 6.100 6.100 17,240 -0.21(-3.33%)
May 13, 2025 6.780 7.010 6.310 6.310 32,971 -0.37(-5.54%)
May 12, 2025 6.710 7.130 6.420 6.680 57,546 -0.22(-3.19%)
May 09, 2025 6.200 7.000 6.200 6.900 28,980 +0.29(+4.39%)
May 08, 2025 6.670 6.790 6.180 6.610 19,993 -0.03(-0.45%)
May 07, 2025 6.170 6.700 6.170 6.640 13,878 +0.23(+3.67%)
May 06, 2025 6.660 6.660 6.170 6.405 6,910 -0.25(-3.83%)
May 05, 2025 5.900 7.000 5.850 6.660 49,446 +0.76(+12.88%)
May 02, 2025 5.830 5.980 5.660 5.900 7,763 +0.01(+0.17%)
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 following
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.