Locus Cell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	37.35	37.40	36.90	37.25	37.25	-0.13%	70,565
Aug 20, 2026	36.60	37.90	36.50	37.30	37.30	0.54%	129,513
Aug 19, 2026	37.00	37.95	36.40	37.10	37.10	-0.67%	135,502
Aug 18, 2026	38.25	38.25	37.00	37.35	37.35	0.27%	94,460
Aug 17, 2026	38.50	38.50	36.60	37.25	37.25	-1.72%	123,235
Aug 14, 2026	38.00	38.50	37.60	37.90	37.90	-1.81%	240,876
Aug 13, 2026	40.00	40.00	38.50	38.60	38.60	-3.02%	266,034
Aug 12, 2026	39.85	40.15	39.55	39.80	39.80	-0.75%	102,149
Aug 11, 2026	41.00	41.00	39.55	40.10	40.10	-0.25%	81,109
Aug 10, 2026	39.80	41.00	39.20	40.20	40.20	1.01%	104,045
Aug 7, 2026	41.10	41.10	39.05	39.80	39.80	-1.61%	227,235
Aug 6, 2026	41.15	41.15	40.15	40.45	40.45	-2.29%	117,413
Aug 5, 2026	41.55	41.55	40.05	41.40	41.40	2.99%	230,606
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