Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
1.420
-0.050 (-3.40%)
Apr 13, 2026, 10:32 AM EDT - Market open
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 9,895 |
| Apr 9, 2026 | 1.60 | 1.67 | 1.47 | 1.50 | 1.50 | -12.79% | 21,603 |
| Apr 8, 2026 | 1.71 | 1.73 | 1.58 | 1.72 | 1.72 | 6.17% | 10,164 |
| Apr 7, 2026 | 1.64 | 1.67 | 1.50 | 1.62 | 1.62 | 1.89% | 26,234 |
| Apr 6, 2026 | 1.60 | 1.64 | 1.52 | 1.59 | 1.59 | -3.05% | 20,873 |
| Apr 2, 2026 | 1.66 | 1.84 | 1.51 | 1.64 | 1.64 | 0.61% | 92,002 |
| Apr 1, 2026 | 1.26 | 1.64 | 1.20 | 1.63 | 1.63 | 40.52% | 564,265 |
| Mar 31, 2026 | 1.10 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 22,415 |
| Mar 30, 2026 | 1.10 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 21,565 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -4.39% | 11,153 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.11 | 1.14 | 1.14 | -0.87% | 13,494 |
| Mar 25, 2026 | 1.02 | 1.18 | 1.00 | 1.15 | 1.15 | 6.48% | 42,761 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 4,038 |
| Mar 23, 2026 | 1.17 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 9,874 |
| Mar 20, 2026 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 37,168 |
| Mar 19, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 7,667 |
| Mar 18, 2026 | 1.06 | 1.22 | 1.06 | 1.12 | 1.12 | 8.74% | 21,461 |
| Mar 17, 2026 | 1.07 | 1.12 | 1.03 | 1.03 | 1.03 | -0.96% | 15,962 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.01 | 1.04 | 1.04 | -6.31% | 18,920 |
| Mar 13, 2026 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | -3.48% | 13,140 |
| Mar 12, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 3.14% | 12,267 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -3.04% | 7,662 |
| Mar 10, 2026 | 1.05 | 1.18 | 1.01 | 1.15 | 1.15 | 7.48% | 34,229 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 8.08% | 56,814 |
| Mar 6, 2026 | 1.10 | 1.11 | 0.98 | 0.99 | 0.99 | -9.17% | 29,540 |
| Mar 5, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -5.22% | 14,986 |
| Mar 4, 2026 | 1.22 | 1.22 | 1.12 | 1.15 | 1.15 | -4.17% | 35,106 |
| Mar 3, 2026 | 1.39 | 1.42 | 1.01 | 1.20 | 1.20 | -14.89% | 80,410 |
| Mar 2, 2026 | 1.44 | 1.52 | 1.40 | 1.41 | 1.41 | -7.24% | 11,317 |
| Feb 27, 2026 | 1.44 | 1.57 | 1.40 | 1.52 | 1.52 | - | 31,359 |
| Feb 26, 2026 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 5.56% | 16,353 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.39 | 1.44 | 1.44 | -7.10% | 60,082 |
| Feb 24, 2026 | 1.50 | 1.55 | 1.45 | 1.55 | 1.55 | - | 6,945 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.51 | 1.55 | 1.55 | -10.92% | 21,501 |
| Feb 20, 2026 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 12,691 |
| Feb 19, 2026 | 1.80 | 1.84 | 1.71 | 1.82 | 1.82 | - | 10,045 |
| Feb 18, 2026 | 1.81 | 1.91 | 1.80 | 1.82 | 1.82 | 2.82% | 5,645 |
| Feb 17, 2026 | 1.70 | 1.81 | 1.70 | 1.77 | 1.77 | 2.91% | 7,383 |
| Feb 13, 2026 | 1.73 | 1.77 | 1.72 | 1.72 | 1.72 | -1.71% | 8,614 |
| Feb 12, 2026 | 1.90 | 1.91 | 1.70 | 1.75 | 1.75 | -6.91% | 40,384 |
| Feb 11, 2026 | 1.83 | 1.94 | 1.83 | 1.88 | 1.88 | -2.08% | 15,713 |
| Feb 10, 2026 | 2.10 | 2.10 | 1.90 | 1.92 | 1.92 | -4.57% | 22,188 |
| Feb 9, 2026 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 2.65% | 7,201 |
| Feb 6, 2026 | 2.15 | 2.17 | 1.96 | 1.96 | 1.96 | -7.55% | 67,254 |
| Feb 5, 2026 | 2.14 | 2.18 | 2.11 | 2.12 | 2.12 | 0.47% | 10,132 |
| Feb 4, 2026 | 2.10 | 2.14 | 2.10 | 2.11 | 2.11 | -0.61% | 2,215 |
| Feb 3, 2026 | 2.12 | 2.15 | 2.11 | 2.12 | 2.12 | 1.10% | 8,682 |
| Feb 2, 2026 | 2.10 | 2.26 | 2.10 | 2.10 | 2.10 | - | 7,328 |
| Jan 30, 2026 | 2.23 | 2.26 | 2.10 | 2.10 | 2.10 | -4.55% | 5,541 |
| Jan 29, 2026 | 2.28 | 2.35 | 2.10 | 2.20 | 2.20 | -3.08% | 23,272 |