Locus Cell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	36.00	36.40	33.25	35.55	35.55	-3.92%	422,540
Nov 5, 2026	37.35	40.00	36.85	37.00	37.00	-1.33%	385,232
Nov 4, 2026	38.50	38.50	36.05	37.50	37.50	0.94%	409,860
Nov 3, 2026	39.95	39.95	36.85	37.15	37.15	-5.59%	237,397
Nov 2, 2026	39.60	40.05	38.95	39.35	39.35	-0.51%	82,390
Oct 30, 2026	40.15	40.15	38.45	39.55	39.55	-1.25%	206,116
Oct 29, 2026	40.65	40.65	39.75	40.05	40.05	-0.25%	127,270
Oct 28, 2026	41.00	41.85	40.15	40.15	40.15	-0.74%	77,773
Oct 27, 2026	41.15	41.15	39.20	40.45	40.45	-0.49%	175,818
Oct 22, 2026	42.45	42.45	40.50	40.65	40.65	-3.21%	367,660
Oct 21, 2026	43.00	43.00	41.55	42.00	42.00	0.84%	188,206
Oct 20, 2026	43.15	43.15	41.35	41.65	41.65	-2.34%	211,162
Oct 19, 2026	43.00	44.00	42.30	42.65	42.65	-1.84%	232,935
Oct 16, 2026	44.00	45.55	43.35	43.45	43.45	-0.57%	322,385
Oct 15, 2026	46.10	46.10	43.70	43.70	43.70	-3.32%	535,820
Oct 14, 2026	45.95	46.25	44.00	45.20	45.20	0.56%	397,131
Oct 13, 2026	49.00	49.75	44.00	44.95	44.95	-9.65%	1,337,469
Oct 12, 2026	48.95	54.40	47.50	49.75	49.75	1.63%	2,142,239
Oct 8, 2026	42.05	49.50	42.00	48.95	48.95	14.64%	11,122,451
Oct 7, 2026	44.15	44.15	42.35	42.70	42.70	-2.40%	344,592
Oct 6, 2026	46.15	46.75	42.30	43.75	43.75	-5.10%	606,707
Oct 5, 2026	42.75	46.15	42.50	46.10	46.10	7.84%	1,358,844
Oct 2, 2026	42.15	43.10	41.55	42.75	42.75	0.71%	468,057
Oct 1, 2026	42.00	43.35	40.35	42.45	42.45	2.78%	680,850
Sep 30, 2026	39.15	41.60	38.75	41.30	41.30	7.41%	571,856
Sep 29, 2026	39.00	39.10	38.40	38.45	38.45	0.13%	91,594
Sep 24, 2026	38.00	38.60	38.00	38.40	38.40	-0.13%	117,144
Sep 23, 2026	38.40	39.15	38.20	38.45	38.45	-0.26%	144,029
Sep 22, 2026	38.95	40.00	38.50	38.55	38.55	-2.53%	216,855
Sep 21, 2026	39.95	40.15	38.70	39.55	39.55	0.13%	157,522
Sep 18, 2026	40.95	40.95	38.80	39.50	39.50	-1.86%	174,856
Sep 17, 2026	38.15	41.10	38.00	40.25	40.25	6.62%	269,745
Sep 16, 2026	37.35	38.10	37.35	37.75	37.75	-0.66%	127,164
Sep 15, 2026	37.90	38.90	37.45	38.00	38.00	-	76,673
Sep 14, 2026	38.55	38.55	37.50	38.00	38.00	-	116,104
Sep 11, 2026	39.15	39.15	37.60	38.00	38.00	-2.44%	176,789
Sep 10, 2026	39.15	39.30	38.50	38.95	38.95	-0.51%	159,112
Sep 9, 2026	39.15	39.35	38.70	39.15	39.15	-	235,463
Sep 8, 2026	39.45	39.45	38.85	39.15	39.15	-0.63%	143,150
Sep 7, 2026	39.15	40.35	38.85	39.40	39.40	-2.35%	170,080
Sep 4, 2026	40.85	41.15	39.15	40.35	40.35	-1.22%	113,901
Sep 3, 2026	40.80	41.00	38.20	40.85	40.85	0.37%	289,666
Sep 2, 2026	41.30	41.30	40.10	40.70	40.70	-0.37%	91,691
Sep 1, 2026	42.30	42.45	40.85	40.85	40.85	-2.74%	151,952
Aug 31, 2026	43.00	43.00	41.10	42.00	42.00	-	129,852
Aug 28, 2026	43.00	43.05	41.70	42.00	42.00	-0.59%	133,993
Aug 27, 2026	43.00	43.60	41.85	42.25	42.25	-1.74%	358,955
Aug 26, 2026	41.15	44.20	40.00	43.00	43.00	4.62%	521,288
Aug 25, 2026	38.65	41.95	38.65	41.10	41.10	6.20%	640,883
Aug 24, 2026	37.00	39.00	37.00	38.70	38.70	3.89%	282,695