Locus Cell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	29.25	29.45	28.90	29.45	29.45	0.86%	213,920
Nov 7, 2025	29.25	29.35	28.40	29.20	29.20	-1.35%	152,985
Nov 6, 2025	29.05	29.65	28.80	29.60	29.60	1.72%	86,888
Nov 5, 2025	29.20	29.20	27.90	29.10	29.10	0.34%	192,146
Nov 4, 2025	29.35	29.60	28.90	29.00	29.00	-1.86%	132,300
Nov 3, 2025	29.30	30.00	28.75	29.55	29.55	1.55%	256,277
Oct 31, 2025	28.60	29.90	27.80	29.10	29.10	1.04%	647,741
Oct 30, 2025	30.40	30.50	28.50	28.80	28.80	-5.57%	526,487
Oct 29, 2025	30.65	30.75	30.25	30.50	30.50	-0.33%	244,105
Oct 28, 2025	31.70	31.80	30.35	30.60	30.60	-3.62%	596,880
Oct 27, 2025	32.30	32.30	31.50	31.75	31.75	-1.70%	165,193
Oct 23, 2025	32.40	33.10	31.90	32.30	32.30	-0.62%	363,698
Oct 22, 2025	32.55	32.90	32.45	32.50	32.50	-0.31%	143,514
Oct 21, 2025	32.80	32.95	32.55	32.60	32.60	-	100,372
Oct 20, 2025	32.95	32.95	32.50	32.60	32.60	-0.61%	121,875
Oct 17, 2025	32.50	33.20	32.50	32.80	32.80	0.15%	140,980
Oct 16, 2025	32.50	32.95	32.50	32.75	32.75	-0.15%	73,100
Oct 15, 2025	32.05	32.95	32.05	32.80	32.80	0.15%	111,092
Oct 14, 2025	32.90	33.50	32.60	32.75	32.75	-0.61%	241,425
Oct 13, 2025	31.50	33.45	31.50	32.95	32.95	1.07%	230,550
Oct 9, 2025	32.70	33.00	32.00	32.60	32.60	-	260,105