Locus Cell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	41.55	41.55	40.05	40.40	-	0.50%	26,134
Aug 4, 2026	41.15	41.65	39.65	40.20	40.20	-2.78%	170,505
Aug 3, 2026	38.15	41.95	37.70	41.35	41.35	9.68%	244,914
Jul 31, 2026	37.20	37.90	37.20	37.70	37.70	2.17%	159,815
Jul 30, 2026	35.45	39.60	34.70	36.90	36.90	4.24%	213,099
Jul 29, 2026	38.10	38.10	34.60	35.40	35.40	-6.84%	704,971
Jul 28, 2026	39.95	39.95	37.95	38.00	38.00	-3.55%	556,844
Jul 27, 2026	40.00	40.15	38.90	39.40	39.40	-1.75%	247,542
Jul 24, 2026	41.00	41.00	40.00	40.10	40.10	-	173,399
Jul 23, 2026	41.50	41.50	40.00	40.10	40.10	-2.20%	254,581
Jul 22, 2026	41.60	41.60	39.70	41.00	41.00	0.61%	354,208
Jul 21, 2026	42.80	42.80	39.85	40.75	40.75	-2.98%	467,557
Jul 20, 2026	41.70	43.10	40.35	42.00	42.00	-0.36%	336,026
Jul 17, 2026	42.00	43.75	41.75	42.15	42.15	-1.98%	299,115
Jul 16, 2026	44.50	44.65	42.15	43.00	43.00	-6.11%	512,875
Jul 15, 2026	43.15	46.75	42.00	45.80	45.80	6.51%	424,647
Jul 14, 2026	43.15	44.10	40.80	43.00	43.00	-0.81%	600,565
Jul 13, 2026	45.10	45.50	43.35	43.35	43.35	-2.69%	270,331
Jul 9, 2026	45.00	45.05	44.40	44.55	44.55	-0.34%	173,529
Jul 8, 2026	45.15	45.40	44.60	44.70	44.70	-1.11%	164,724
Jul 7, 2026	46.90	47.10	44.95	45.20	45.20	-1.42%	425,085
Jul 6, 2026	46.70	46.80	45.30	45.85	45.85	-1.50%	375,493
Jul 3, 2026	45.00	48.00	44.90	46.55	46.55	1.53%	206,334
Jul 2, 2026	46.80	46.85	45.30	45.85	45.85	-1.82%	385,073
Jul 1, 2026	49.40	49.45	46.70	46.70	46.70	-3.41%	293,579
Jun 30, 2026	48.55	49.15	47.85	48.35	48.35	0.62%	245,789
Jun 29, 2026	46.00	52.30	45.85	48.05	48.05	3.33%	356,337
Jun 26, 2026	50.40	50.40	45.20	46.50	46.50	-6.44%	525,422
Jun 25, 2026	54.00	54.00	49.50	49.70	49.70	-4.97%	511,193
Jun 24, 2026	52.90	54.20	50.50	52.30	52.30	-1.13%	715,197
Jun 23, 2026	51.00	54.70	50.20	52.90	52.90	3.73%	1,483,286
Jun 22, 2026	47.35	52.70	45.55	51.00	51.00	9.44%	922,705
Jun 18, 2026	43.00	47.30	42.35	46.60	46.60	8.37%	608,470
Jun 17, 2026	42.35	43.15	40.30	43.00	43.00	0.94%	1,067,232
Jun 16, 2026	45.95	45.95	42.45	42.60	42.60	-5.44%	871,969
Jun 15, 2026	46.30	46.35	44.70	45.05	45.05	-2.70%	389,576
Jun 12, 2026	45.45	48.15	44.60	46.30	46.30	3.23%	350,470
Jun 11, 2026	48.00	48.10	44.65	44.85	44.85	-7.81%	900,156
Jun 10, 2026	50.20	50.20	48.05	48.65	48.65	-2.41%	553,139
Jun 9, 2026	51.00	51.00	49.70	49.85	49.85	0.30%	222,080
Jun 8, 2026	50.80	50.80	46.85	49.70	49.70	-3.87%	512,244
Jun 5, 2026	50.50	52.80	50.50	51.70	51.70	1.97%	512,157
Jun 4, 2026	51.00	51.10	48.80	50.70	50.70	-1.36%	470,947
Jun 3, 2026	54.10	54.10	51.10	51.40	51.40	-2.28%	648,130
Jun 2, 2026	54.00	56.10	52.10	52.60	52.60	-4.71%	463,045
Jun 1, 2026	53.30	55.70	51.00	55.20	55.20	4.15%	837,825
May 29, 2026	53.10	54.70	52.60	53.00	53.00	-1.67%	400,871
May 28, 2026	55.10	56.00	52.80	53.90	53.90	-0.55%	539,926
May 27, 2026	59.00	59.10	53.70	54.20	54.20	-6.87%	873,866
May 26, 2026	59.20	62.00	55.80	58.20	58.20	-1.02%	1,393,838