Locus Cell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	49.35	59.00	49.35	58.80	58.80	19.27%	1,734,528
May 22, 2026	48.50	50.00	47.05	49.30	49.30	2.28%	858,436
May 21, 2026	50.50	50.50	47.50	48.20	48.20	-2.13%	702,780
May 20, 2026	49.05	52.10	48.65	49.25	49.25	-0.81%	644,672
May 19, 2026	48.70	51.30	48.00	49.65	49.65	1.95%	567,681
May 18, 2026	50.00	50.30	41.80	48.70	48.70	-3.75%	1,333,953
May 15, 2026	53.90	56.00	50.20	50.60	50.60	-7.83%	1,387,375
May 14, 2026	57.00	59.00	54.90	54.90	54.90	-5.18%	940,834
May 13, 2026	59.00	60.10	55.80	57.90	57.90	-3.66%	828,833
May 12, 2026	56.80	61.50	54.70	60.10	60.10	7.32%	2,133,799
May 11, 2026	55.30	57.00	48.35	56.00	56.00	-	2,806,290
May 8, 2026	59.80	60.50	55.40	56.00	56.00	-6.67%	2,146,428
May 7, 2026	64.00	64.00	58.50	60.00	60.00	-6.10%	3,132,456
May 6, 2026	63.40	66.10	60.80	63.90	63.90	0.79%	3,407,999
May 5, 2026	67.00	69.30	57.40	63.40	63.40	-6.76%	6,763,403
May 4, 2026	80.40	82.10	65.00	68.00	68.00	-15.11%	5,557,679
Apr 30, 2026	90.30	94.70	77.70	80.10	80.10	-11.30%	7,324,349
Apr 29, 2026	79.40	94.20	77.00	90.30	90.30	13.73%	4,686,926
Apr 28, 2026	66.00	80.90	65.00	79.40	79.40	21.04%	4,359,947
Apr 27, 2026	62.00	67.30	61.10	65.60	65.60	7.54%	2,694,388
Apr 24, 2026	61.80	64.70	59.20	61.00	61.00	1.33%	1,861,518
Apr 23, 2026	66.00	67.00	43.70	60.20	60.20	-7.95%	3,854,901
Apr 22, 2026	65.40	67.80	62.00	65.40	65.40	1.71%	3,293,790
Apr 21, 2026	63.10	69.40	62.10	64.30	64.30	2.88%	3,866,448
Apr 20, 2026	52.00	65.20	51.50	62.50	62.50	22.31%	8,579,992
Apr 17, 2026	49.20	52.40	47.85	51.10	51.10	4.82%	3,749,064
Apr 16, 2026	43.65	49.15	42.85	48.75	48.75	12.07%	4,249,336
Apr 15, 2026	42.35	44.55	39.60	43.50	43.50	2.84%	3,346,825
Apr 14, 2026	35.75	43.25	35.45	42.30	42.30	19.32%	3,705,904
Apr 13, 2026	29.50	35.45	29.10	35.45	35.45	21.82%	2,566,285
Apr 10, 2026	29.20	29.25	28.60	29.10	29.10	1.75%	282,389
Apr 9, 2026	28.20	28.90	28.00	28.60	28.60	0.35%	307,843
Apr 8, 2026	28.10	29.00	27.70	28.50	28.50	2.52%	573,257
Apr 7, 2026	24.40	27.95	24.40	27.80	27.80	15.83%	553,223
Apr 2, 2026	24.40	24.40	23.90	24.00	24.00	0.21%	62,680
Apr 1, 2026	25.00	25.00	23.90	23.95	23.95	-0.62%	86,650
Mar 31, 2026	24.35	24.50	23.95	24.10	24.10	-1.63%	125,450
Mar 30, 2026	24.90	24.95	24.40	24.50	24.50	-3.16%	173,450
Mar 27, 2026	24.90	25.30	24.80	25.30	25.30	0.60%	79,330
Mar 26, 2026	24.95	25.60	24.90	25.15	25.15	-	193,781
Mar 25, 2026	24.95	25.80	24.95	25.15	25.15	0.20%	57,361
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