Local Bounti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.27	2.31	2.27	2.28	2.28	-1.72%	8,467
Sep 4, 2025	2.54	2.54	2.24	2.32	2.32	-9.38%	13,855
Sep 3, 2025	2.30	2.56	1.95	2.56	2.56	10.82%	98,381
Sep 2, 2025	2.46	2.46	2.27	2.31	2.31	-4.15%	12,884
Aug 29, 2025	2.46	2.46	2.35	2.41	2.41	-2.03%	10,958
Aug 28, 2025	2.43	2.48	2.42	2.46	2.46	2.50%	6,439
Aug 27, 2025	2.49	2.53	2.40	2.40	2.40	-4.38%	7,070
Aug 26, 2025	2.39	2.57	2.29	2.51	2.51	1.01%	8,901
Aug 25, 2025	2.56	2.56	2.42	2.49	2.49	-1.00%	11,648
Aug 22, 2025	2.45	2.56	2.21	2.51	2.51	2.45%	33,356
Aug 21, 2025	2.46	2.67	2.41	2.45	2.45	-3.54%	16,022
Aug 20, 2025	2.55	2.63	2.52	2.54	2.54	-1.17%	6,068
Aug 19, 2025	2.43	2.58	2.43	2.57	2.57	1.18%	8,162
Aug 18, 2025	2.41	2.55	2.41	2.54	2.54	3.25%	9,742
Aug 15, 2025	2.49	2.60	2.46	2.46	2.46	-3.53%	12,477
Aug 14, 2025	2.75	2.75	2.50	2.55	2.55	0.79%	13,223
Aug 13, 2025	2.34	2.70	2.34	2.53	2.53	0.80%	17,968
Aug 12, 2025	2.55	2.57	2.50	2.51	2.51	-1.18%	7,966
Aug 11, 2025	2.65	2.68	2.51	2.54	2.54	-4.87%	6,188
Aug 8, 2025	2.46	2.69	2.46	2.67	2.67	7.66%	10,778
Aug 7, 2025	2.50	2.52	2.46	2.48	2.48	0.81%	8,785
Aug 6, 2025	2.60	2.60	2.46	2.46	2.46	-1.60%	20,234
Aug 5, 2025	2.65	2.72	2.50	2.50	2.50	-7.41%	12,959
Aug 4, 2025	2.69	2.91	2.66	2.70	2.70	-1.10%	7,029
Aug 1, 2025	3.18	3.28	2.52	2.73	2.73	-14.29%	47,796
Jul 31, 2025	3.16	3.31	3.15	3.19	3.19	-4.35%	4,614
Jul 30, 2025	3.54	3.54	3.22	3.33	3.33	-3.48%	10,785
Jul 29, 2025	3.75	3.75	3.40	3.45	3.45	-5.48%	19,707
Jul 28, 2025	3.07	3.92	3.02	3.65	3.65	22.90%	84,898
Jul 25, 2025	2.87	3.04	2.87	2.97	2.97	1.37%	17,600
Jul 24, 2025	3.04	3.05	2.89	2.93	2.93	-5.48%	4,399
Jul 23, 2025	3.20	3.20	2.89	3.10	3.10	-	13,247
Jul 22, 2025	2.65	3.14	2.65	3.10	3.10	16.98%	26,918
Jul 21, 2025	2.56	2.65	2.52	2.65	2.65	3.92%	15,544
Jul 18, 2025	2.77	2.77	2.54	2.55	2.55	-4.49%	9,867
Jul 17, 2025	2.54	2.67	2.52	2.67	2.67	2.69%	24,908
Jul 16, 2025	2.68	2.73	2.53	2.60	2.60	-2.99%	6,227
Jul 15, 2025	2.60	2.73	2.60	2.68	2.68	4.28%	14,581
Jul 14, 2025	2.57	2.98	2.50	2.57	2.57	2.39%	11,155
Jul 11, 2025	2.71	2.76	2.51	2.51	2.51	-4.56%	15,529
Jul 10, 2025	3.00	3.00	2.51	2.63	2.63	-13.49%	36,761
Jul 9, 2025	2.99	3.14	2.99	3.04	3.04	0.33%	16,551
Jul 8, 2025	2.95	3.10	2.86	3.03	3.03	2.02%	15,496
Jul 7, 2025	3.06	3.10	2.96	2.97	2.97	-2.30%	15,987
Jul 3, 2025	2.81	3.10	2.81	3.04	3.04	8.19%	31,474
Jul 2, 2025	2.50	3.10	2.42	2.81	2.81	16.60%	48,127
Jul 1, 2025	2.48	2.48	2.37	2.41	2.41	2.99%	17,948
Jun 30, 2025	2.36	2.41	2.26	2.34	2.34	3.54%	6,260
Jun 27, 2025	2.23	2.31	2.21	2.26	2.26	1.80%	26,119
Jun 26, 2025	2.25	2.26	2.20	2.22	2.22	-4.31%	29,108