Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.480
-0.260 (-9.49%)
Dec 2, 2025, 4:00 PM EST - Market closed
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.80 | 2.80 | 2.46 | 2.48 | 2.48 | -9.49% | 22,165 |
| Dec 1, 2025 | 2.45 | 2.74 | 2.38 | 2.74 | 2.74 | 11.84% | 36,199 |
| Nov 28, 2025 | 2.47 | 2.53 | 2.35 | 2.45 | 2.45 | 1.24% | 8,002 |
| Nov 26, 2025 | 2.30 | 2.46 | 2.30 | 2.42 | 2.42 | 5.22% | 6,790 |
| Nov 25, 2025 | 2.30 | 2.35 | 2.25 | 2.30 | 2.30 | -2.13% | 11,963 |
| Nov 24, 2025 | 2.35 | 2.50 | 2.25 | 2.35 | 2.35 | -0.42% | 14,907 |
| Nov 21, 2025 | 2.33 | 2.45 | 2.31 | 2.36 | 2.36 | -1.67% | 28,950 |
| Nov 20, 2025 | 2.51 | 2.54 | 2.34 | 2.40 | 2.40 | -4.00% | 15,190 |
| Nov 19, 2025 | 2.40 | 2.57 | 2.28 | 2.50 | 2.50 | 5.04% | 9,889 |
| Nov 18, 2025 | 2.40 | 2.45 | 2.37 | 2.38 | 2.38 | -3.25% | 14,967 |
| Nov 17, 2025 | 2.58 | 2.58 | 2.38 | 2.46 | 2.46 | 0.82% | 9,840 |
| Nov 14, 2025 | 2.39 | 2.48 | 2.25 | 2.44 | 2.44 | -0.81% | 9,734 |
| Nov 13, 2025 | 2.64 | 2.75 | 2.46 | 2.46 | 2.46 | -6.46% | 68,484 |
| Nov 12, 2025 | 2.32 | 2.75 | 2.25 | 2.63 | 2.63 | 0.38% | 24,978 |
| Nov 11, 2025 | 2.57 | 2.72 | 2.38 | 2.62 | 2.62 | 1.95% | 5,406 |
| Nov 10, 2025 | 2.75 | 2.75 | 2.49 | 2.57 | 2.57 | -3.75% | 11,150 |
| Nov 7, 2025 | 2.39 | 2.68 | 2.39 | 2.67 | 2.67 | 8.98% | 6,244 |
| Nov 6, 2025 | 2.52 | 2.57 | 2.41 | 2.45 | 2.45 | -5.22% | 9,439 |
| Nov 5, 2025 | 2.51 | 2.71 | 2.51 | 2.59 | 2.58 | 2.58% | 4,316 |
| Nov 4, 2025 | 2.60 | 2.69 | 2.50 | 2.52 | 2.52 | -3.08% | 6,794 |
| Nov 3, 2025 | 2.66 | 2.72 | 2.58 | 2.60 | 2.60 | 0.78% | 13,383 |
| Oct 31, 2025 | 2.66 | 2.74 | 2.58 | 2.58 | 2.58 | -3.01% | 18,251 |
| Oct 30, 2025 | 2.75 | 2.93 | 2.60 | 2.66 | 2.66 | -1.85% | 19,314 |
| Oct 29, 2025 | 2.93 | 2.99 | 2.67 | 2.71 | 2.71 | -7.73% | 29,567 |
| Oct 28, 2025 | 2.95 | 3.04 | 2.94 | 2.94 | 2.94 | -1.44% | 7,418 |
| Oct 27, 2025 | 3.08 | 3.22 | 2.95 | 2.98 | 2.98 | -1.97% | 24,410 |
| Oct 24, 2025 | 2.97 | 3.19 | 2.97 | 3.04 | 3.04 | 3.75% | 6,641 |
| Oct 23, 2025 | 2.92 | 3.04 | 2.90 | 2.93 | 2.93 | -1.18% | 20,677 |
| Oct 22, 2025 | 3.12 | 3.23 | 2.92 | 2.97 | 2.97 | -7.05% | 37,432 |
| Oct 21, 2025 | 3.20 | 3.35 | 3.06 | 3.19 | 3.19 | 2.24% | 9,121 |
| Oct 20, 2025 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | 2.30% | 7,482 |
| Oct 17, 2025 | 3.39 | 3.39 | 2.90 | 3.05 | 3.05 | -8.68% | 23,671 |
| Oct 16, 2025 | 3.41 | 3.47 | 3.25 | 3.34 | 3.34 | -4.30% | 18,095 |
| Oct 15, 2025 | 3.20 | 4.00 | 3.20 | 3.49 | 3.49 | 12.58% | 111,520 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.09 | 3.10 | 3.10 | -9.62% | 23,574 |
| Oct 13, 2025 | 3.09 | 3.45 | 3.05 | 3.43 | 3.43 | 13.76% | 43,155 |
| Oct 10, 2025 | 2.92 | 3.14 | 2.92 | 3.02 | 3.02 | 0.84% | 18,798 |
| Oct 9, 2025 | 2.91 | 3.28 | 2.91 | 2.99 | 2.99 | 1.18% | 35,255 |
| Oct 8, 2025 | 2.90 | 3.05 | 2.90 | 2.96 | 2.96 | 1.55% | 6,532 |
| Oct 7, 2025 | 2.98 | 3.05 | 2.91 | 2.91 | 2.91 | -1.69% | 15,175 |
| Oct 6, 2025 | 2.99 | 3.07 | 2.90 | 2.96 | 2.96 | -1.00% | 7,027 |
| Oct 3, 2025 | 2.85 | 3.02 | 2.85 | 2.99 | 2.99 | 3.28% | 9,539 |
| Oct 2, 2025 | 3.06 | 3.06 | 2.87 | 2.90 | 2.90 | -1.86% | 4,330 |
| Oct 1, 2025 | 2.98 | 3.02 | 2.88 | 2.95 | 2.95 | -1.34% | 11,744 |
| Sep 30, 2025 | 2.85 | 3.05 | 2.85 | 2.99 | 2.99 | 2.75% | 14,885 |
| Sep 29, 2025 | 2.94 | 2.97 | 2.85 | 2.91 | 2.91 | -0.68% | 11,613 |
| Sep 26, 2025 | 3.00 | 3.11 | 2.85 | 2.93 | 2.93 | -4.25% | 9,195 |
| Sep 25, 2025 | 3.21 | 3.21 | 2.92 | 3.06 | 3.06 | -2.86% | 15,472 |
| Sep 24, 2025 | 3.21 | 3.22 | 3.05 | 3.15 | 3.15 | -2.48% | 19,149 |
| Sep 23, 2025 | 3.20 | 3.28 | 3.06 | 3.23 | 3.23 | - | 18,473 |