Locus Cell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	26.45	26.45	25.70	25.95	25.95	0.58%	81,823
Mar 16, 2026	25.90	26.00	25.50	25.80	25.80	-0.39%	211,140
Mar 13, 2026	26.50	27.15	25.50	25.90	25.90	-1.15%	479,738
Mar 12, 2026	26.00	27.30	25.10	26.20	26.20	2.14%	564,352
Mar 11, 2026	25.55	26.15	25.55	25.65	25.65	0.59%	140,833
Mar 10, 2026	26.00	26.20	25.25	25.50	25.50	0.79%	63,988
Mar 9, 2026	25.75	26.00	25.15	25.30	25.30	-4.53%	127,772
Mar 6, 2026	25.90	26.80	25.70	26.50	26.50	-1.12%	85,141
Mar 5, 2026	25.45	26.80	25.45	26.80	26.80	5.51%	142,200
Mar 4, 2026	26.20	26.20	24.70	25.40	25.40	-2.68%	250,887
Mar 3, 2026	26.55	26.70	26.00	26.10	26.10	-3.33%	309,869
Mar 2, 2026	27.10	27.10	26.55	27.00	27.00	-0.37%	156,070
Feb 26, 2026	27.30	27.30	26.90	27.10	27.10	-0.73%	68,850
Feb 25, 2026	27.50	27.60	26.90	27.30	27.30	-0.73%	109,990
Feb 24, 2026	27.35	27.50	27.15	27.50	27.50	0.73%	111,760
Feb 23, 2026	27.50	27.60	26.90	27.30	27.30	1.49%	130,482
Feb 11, 2026	27.20	27.35	26.60	26.90	26.90	-0.37%	272,598
Feb 10, 2026	28.00	28.00	26.90	27.00	27.00	-3.57%	258,147
Feb 9, 2026	27.60	28.10	27.60	28.00	28.00	1.63%	66,940
Feb 6, 2026	28.00	28.00	26.90	27.55	27.55	0.18%	107,786
Feb 5, 2026	27.95	28.25	27.10	27.50	27.50	-1.43%	33,870
Feb 4, 2026	27.85	27.95	27.15	27.90	27.90	0.18%	56,060
Feb 3, 2026	27.35	27.90	27.10	27.85	27.85	1.83%	29,722
Feb 2, 2026	27.70	28.00	27.15	27.35	27.35	-1.97%	61,133
Jan 30, 2026	27.30	27.95	27.30	27.90	27.90	1.09%	90,220
Jan 29, 2026	27.80	28.00	27.50	27.60	27.60	-1.60%	98,935
Jan 28, 2026	28.10	28.30	27.80	28.05	28.05	-0.36%	101,445
Jan 27, 2026	28.35	28.40	27.85	28.15	28.15	-1.23%	85,637
Jan 26, 2026	28.00	28.60	27.90	28.50	28.50	1.24%	56,232