Locus Cell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	28.70	28.80	28.40	28.75	28.75	-0.52%	130,880
Dec 30, 2025	28.45	28.95	28.45	28.90	28.90	-	38,607
Dec 29, 2025	28.90	29.00	28.60	28.90	28.90	-0.69%	115,329
Dec 26, 2025	29.05	29.45	28.95	29.10	29.10	0.17%	202,839
Dec 24, 2025	28.95	29.10	28.70	29.05	29.05	0.35%	95,906
Dec 23, 2025	28.85	29.05	28.75	28.95	28.95	0.35%	65,411
Dec 22, 2025	28.65	28.95	28.65	28.85	28.85	-	57,476
Dec 19, 2025	28.70	28.85	28.70	28.85	28.85	0.17%	21,980
Dec 18, 2025	28.40	29.05	28.40	28.80	28.80	0.88%	107,007
Dec 17, 2025	28.30	28.60	28.30	28.55	28.55	-0.35%	49,916
Dec 16, 2025	28.40	28.70	28.30	28.65	28.65	0.35%	29,461
Dec 15, 2025	28.50	28.70	27.60	28.55	28.55	-0.35%	54,844
Dec 12, 2025	28.50	28.70	28.20	28.65	28.65	0.35%	39,144
Dec 11, 2025	28.90	28.95	28.45	28.55	28.55	-0.52%	111,140
Dec 10, 2025	28.60	29.05	28.60	28.70	28.70	-0.69%	65,262
Dec 9, 2025	28.60	29.00	28.40	28.90	28.90	-0.52%	125,756
Dec 8, 2025	28.20	29.20	28.20	29.05	29.05	1.93%	80,079
Dec 5, 2025	28.50	28.70	28.40	28.50	28.50	-1.04%	48,368
Dec 4, 2025	28.95	29.00	28.00	28.80	28.80	-1.03%	179,516
Dec 3, 2025	29.40	29.40	28.80	29.10	29.10	-0.68%	98,961
Dec 2, 2025	28.60	29.50	28.60	29.30	29.30	1.74%	67,675
Dec 1, 2025	29.30	29.90	28.35	28.80	28.80	-2.21%	150,237
Nov 28, 2025	27.75	30.40	27.75	29.45	29.45	5.18%	304,088
Nov 27, 2025	27.35	28.00	27.35	28.00	28.00	1.45%	50,044
Nov 26, 2025	27.65	27.65	27.30	27.60	27.60	0.55%	133,420
Nov 25, 2025	27.55	27.60	27.35	27.45	27.45	-0.54%	86,910
Nov 24, 2025	27.60	27.90	27.30	27.60	27.60	0.36%	121,012
Nov 21, 2025	27.75	28.15	27.40	27.50	27.50	-0.90%	69,564
Nov 20, 2025	27.20	28.20	27.20	27.75	27.75	1.09%	90,939
Nov 19, 2025	28.50	28.50	27.00	27.45	27.45	-3.68%	374,975
Nov 18, 2025	29.10	29.10	28.20	28.50	28.50	-2.06%	113,991
Nov 17, 2025	29.10	29.80	28.60	29.10	29.10	-2.35%	279,523
Nov 14, 2025	30.00	30.10	29.50	29.80	29.80	0.17%	201,572
Nov 13, 2025	29.50	29.85	29.40	29.75	29.75	0.85%	234,015
Nov 12, 2025	29.50	29.60	28.90	29.50	29.50	-	185,553
Nov 11, 2025	29.10	29.70	28.90	29.50	29.50	0.17%	78,777