Locus Cell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	24.75	25.50	24.75	25.10	25.10	1.21%	132,490
Mar 23, 2026	24.80	25.50	24.60	24.80	24.80	-1.00%	116,111
Mar 20, 2026	25.05	25.45	24.90	25.05	25.05	0.20%	169,139
Mar 19, 2026	25.70	25.70	24.95	25.00	25.00	-3.47%	158,034
Mar 18, 2026	26.05	26.05	25.75	25.90	25.90	-0.19%	91,882
Mar 17, 2026	26.45	26.45	25.70	25.95	25.95	0.58%	81,823
Mar 16, 2026	25.90	26.00	25.50	25.80	25.80	-0.39%	211,140
Mar 13, 2026	26.50	27.15	25.50	25.90	25.90	-1.15%	479,738
Mar 12, 2026	26.00	27.30	25.10	26.20	26.20	2.14%	564,352
Mar 11, 2026	25.55	26.15	25.55	25.65	25.65	0.59%	140,833
Mar 10, 2026	26.00	26.20	25.25	25.50	25.50	0.79%	63,988
Mar 9, 2026	25.75	26.00	25.15	25.30	25.30	-4.53%	127,772
Mar 6, 2026	25.90	26.80	25.70	26.50	26.50	-1.12%	85,141
Mar 5, 2026	25.45	26.80	25.45	26.80	26.80	5.51%	142,200
Mar 4, 2026	26.20	26.20	24.70	25.40	25.40	-2.68%	250,887
Mar 3, 2026	26.55	26.70	26.00	26.10	26.10	-3.33%	309,869
Mar 2, 2026	27.10	27.10	26.55	27.00	27.00	-0.37%	156,070
Feb 26, 2026	27.30	27.30	26.90	27.10	27.10	-0.73%	68,850
Feb 25, 2026	27.50	27.60	26.90	27.30	27.30	-0.73%	109,990
Feb 24, 2026	27.35	27.50	27.15	27.50	27.50	0.73%	111,760
Feb 23, 2026	27.50	27.60	26.90	27.30	27.30	1.49%	130,482
Feb 11, 2026	27.20	27.35	26.60	26.90	26.90	-0.37%	272,598
Feb 10, 2026	28.00	28.00	26.90	27.00	27.00	-3.57%	258,147
Feb 9, 2026	27.60	28.10	27.60	28.00	28.00	1.63%	66,940
Feb 6, 2026	28.00	28.00	26.90	27.55	27.55	0.18%	107,786
Feb 5, 2026	27.95	28.25	27.10	27.50	27.50	-1.43%	33,870
Feb 4, 2026	27.85	27.95	27.15	27.90	27.90	0.18%	56,060
Feb 3, 2026	27.35	27.90	27.10	27.85	27.85	1.83%	29,722
Feb 2, 2026	27.70	28.00	27.15	27.35	27.35	-1.97%	61,133
Jan 30, 2026	27.30	27.95	27.30	27.90	27.90	1.09%	90,220
Jan 29, 2026	27.80	28.00	27.50	27.60	27.60	-1.60%	98,935
Jan 28, 2026	28.10	28.30	27.80	28.05	28.05	-0.36%	101,445
Jan 27, 2026	28.35	28.40	27.85	28.15	28.15	-1.23%	85,637
Jan 26, 2026	28.00	28.60	27.90	28.50	28.50	1.24%	56,232
Jan 23, 2026	28.00	28.20	27.95	28.15	28.15	-0.18%	70,364
Jan 22, 2026	28.70	29.00	28.05	28.20	28.20	-2.42%	202,983
Jan 21, 2026	29.05	29.10	28.65	28.90	28.90	-0.17%	50,970
Jan 20, 2026	29.10	29.10	28.70	28.95	28.95	-0.17%	149,856
Jan 19, 2026	27.65	29.10	27.65	29.00	29.00	4.13%	317,178
Jan 16, 2026	27.65	27.85	27.55	27.85	27.85	0.72%	66,281
Jan 15, 2026	28.00	28.05	27.50	27.65	27.65	-	55,101
Jan 14, 2026	28.00	28.00	27.40	27.65	27.65	0.91%	28,336
Jan 13, 2026	27.10	27.50	27.10	27.40	27.40	-	77,430
Jan 12, 2026	26.90	28.00	26.90	27.40	27.40	-0.36%	118,425
Jan 9, 2026	27.40	28.05	26.65	27.50	27.50	0.73%	120,067
Jan 8, 2026	27.40	27.45	26.95	27.30	27.30	-	112,186
Jan 7, 2026	27.70	27.70	27.00	27.30	27.30	1.11%	38,772
Jan 6, 2026	27.95	27.95	26.85	27.00	27.00	-2.00%	367,655
Jan 5, 2026	28.00	28.40	27.55	27.55	27.55	-3.84%	376,675
Jan 2, 2026	28.55	28.90	28.45	28.65	28.65	-0.35%	100,115