Local Bounti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.08	2.18	2.00	2.06	2.06	2.23%	4,828
Mar 28, 2025	2.12	2.13	1.95	2.02	2.02	-3.12%	6,756
Mar 27, 2025	2.16	2.23	2.08	2.08	2.08	-0.95%	1,423
Mar 26, 2025	2.12	2.12	2.01	2.10	2.10	3.96%	3,082
Mar 25, 2025	2.04	2.40	1.99	2.02	2.02	3.59%	14,723
Mar 24, 2025	2.02	2.02	1.91	1.95	1.95	2.63%	3,695
Mar 21, 2025	1.96	1.96	1.90	1.90	1.90	-4.04%	4,582
Mar 20, 2025	1.90	2.00	1.90	1.98	1.98	3.13%	3,899
Mar 19, 2025	1.98	1.98	1.90	1.92	1.92	1.59%	6,195
Mar 18, 2025	2.15	2.37	1.89	1.89	1.89	-9.13%	30,815
Mar 17, 2025	2.05	2.15	2.05	2.08	2.08	-0.48%	12,101
Mar 14, 2025	2.09	2.12	2.06	2.09	2.09	-2.79%	15,737
Mar 13, 2025	2.22	2.22	2.12	2.15	2.15	-1.38%	6,755
Mar 12, 2025	2.21	2.22	2.15	2.18	2.18	-3.54%	5,312
Mar 11, 2025	2.39	2.39	2.20	2.26	2.26	-2.16%	17,506
Mar 10, 2025	2.40	2.43	2.25	2.31	2.31	-5.71%	16,315
Mar 7, 2025	2.28	2.45	2.25	2.45	2.45	2.51%	3,310
Mar 6, 2025	2.35	2.50	2.35	2.39	2.39	-2.45%	4,466
Mar 5, 2025	2.46	2.48	2.37	2.45	2.45	-	4,453
Mar 4, 2025	2.24	2.50	2.24	2.45	2.45	7.46%	12,763
Mar 3, 2025	2.24	2.30	2.24	2.28	2.28	-0.44%	2,972
Feb 28, 2025	2.24	2.30	2.24	2.29	2.29	-	9,006
Feb 27, 2025	2.24	2.29	2.24	2.29	2.29	-	5,712
Feb 26, 2025	2.20	2.29	2.15	2.29	2.29	4.57%	4,475
Feb 25, 2025	2.20	2.24	2.08	2.19	2.19	-0.90%	5,435
Feb 24, 2025	2.12	2.24	2.12	2.21	2.21	-0.45%	8,103
Feb 21, 2025	2.11	2.28	2.11	2.22	2.22	-1.33%	9,611
Feb 20, 2025	2.16	2.25	2.16	2.25	2.25	2.27%	3,662
Feb 19, 2025	2.23	2.29	2.11	2.20	2.20	-2.65%	6,171
Feb 18, 2025	2.30	2.30	2.25	2.26	2.26	-0.44%	3,377
Feb 14, 2025	2.28	2.29	2.27	2.27	2.27	-	11,704
Feb 13, 2025	2.20	2.29	2.20	2.27	2.27	4.13%	12,764
Feb 12, 2025	2.20	2.27	2.18	2.18	2.18	-1.13%	10,655
Feb 11, 2025	2.25	2.25	2.21	2.21	2.21	-1.47%	2,171
Feb 10, 2025	2.27	2.27	2.21	2.24	2.24	0.18%	3,275
Feb 7, 2025	2.23	2.25	2.23	2.23	2.23	2.01%	7,150
Feb 6, 2025	2.23	2.23	2.11	2.19	2.19	3.79%	1,785
Feb 5, 2025	2.15	2.15	2.09	2.11	2.11	-2.76%	2,399
Feb 4, 2025	2.18	2.31	2.11	2.17	2.17	2.84%	2,176
Feb 3, 2025	2.15	2.22	2.09	2.11	2.11	-4.09%	3,523
Jan 31, 2025	2.17	2.20	2.17	2.20	2.20	0.46%	2,071
Jan 30, 2025	2.24	2.39	2.19	2.19	2.19	-2.23%	7,078
Jan 29, 2025	2.26	2.35	2.23	2.24	2.24	-5.49%	6,384
Jan 28, 2025	2.21	2.50	2.21	2.37	2.37	5.80%	46,147
Jan 27, 2025	2.08	2.29	2.08	2.24	2.24	-1.75%	23,388
Jan 24, 2025	2.10	2.34	2.10	2.28	2.28	6.54%	12,839
Jan 23, 2025	2.10	2.20	2.10	2.14	2.14	-0.47%	5,205
Jan 22, 2025	2.18	2.19	2.11	2.15	2.15	-0.46%	9,881
Jan 21, 2025	2.14	2.18	2.12	2.16	2.16	0.93%	44,667
Jan 17, 2025	2.16	2.16	2.12	2.14	2.14	-0.93%	3,313