Skip to main content
Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.030
+0.270 (15.34%)
Dec 20, 2024, 4:02 PM EST - Market closed

Local Bounti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.602.061.602.052.0516.48%24,914
Dec 19, 20241.781.861.681.761.76-4.86%22,700
Dec 18, 20242.232.231.821.851.85-17.04%27,100
Dec 17, 20242.312.502.042.232.231.36%93,705
Dec 16, 20241.402.201.352.202.2071.88%212,900
Dec 13, 20241.281.361.181.281.28-40,300
Dec 12, 20241.331.381.201.281.28-3.76%14,700
Dec 11, 20241.331.391.251.331.33-0.75%9,825
Dec 10, 20241.441.441.251.341.34-0.74%32,529
Dec 9, 20241.441.441.351.351.35-6.25%35,127
Dec 6, 20241.511.511.351.441.44-5.88%41,300
Dec 5, 20241.651.731.501.531.53-5.56%14,000
Dec 4, 20241.711.711.531.621.62-6.36%22,105
Dec 3, 20241.962.011.701.731.73-6.49%20,640
Dec 2, 20241.801.851.731.851.855.71%8,010
Nov 29, 20241.801.801.721.751.750.57%3,800
Nov 27, 20241.751.801.741.741.740.58%16,202
Nov 26, 20241.671.751.671.731.733.59%11,300
Nov 25, 20241.721.781.651.671.67-8,231
Nov 22, 20241.701.801.621.671.67-4.57%15,100
Nov 21, 20241.761.841.621.751.752.34%24,036
Nov 20, 20241.911.911.711.711.71-5.00%11,740
Nov 19, 20242.172.171.801.801.80-12.62%12,508
Nov 18, 20242.252.262.012.062.06-8.44%27,328
Nov 15, 20242.332.342.142.252.25-3.43%12,934
Nov 14, 20242.302.372.202.332.33-0.43%8,100
Nov 13, 20242.442.442.312.342.34-0.43%6,700
Nov 12, 20242.412.412.302.352.35-2.08%3,700
Nov 11, 20242.332.502.332.402.40-2.83%5,300
Nov 8, 20242.582.582.412.472.47-1.59%4,500
Nov 7, 20242.212.542.212.512.510.80%3,000
Nov 6, 20242.402.492.312.492.493.32%5,500
Nov 5, 20242.502.502.362.412.41-1.63%6,624
Nov 4, 20242.482.532.312.452.45-1.21%4,200
Nov 1, 20242.542.542.472.482.48-0.80%4,007
Oct 31, 20242.482.532.472.502.50-0.79%3,500
Oct 30, 20242.522.552.492.522.52-1.18%4,400
Oct 29, 20242.522.572.472.552.551.19%6,800
Oct 28, 20242.572.572.522.522.52-0.40%2,625
Oct 25, 20242.502.552.502.532.532.43%2,700
Oct 24, 20242.582.582.472.472.47-2.37%3,400
Oct 23, 20242.582.582.532.532.53-1,811
Oct 22, 20242.572.572.472.532.53-1.56%3,600
Oct 21, 20242.642.642.572.572.57-1,300
Oct 18, 20242.512.642.512.572.571.58%2,000
Oct 17, 20242.742.742.512.532.53-4.53%5,600
Oct 16, 20242.842.842.652.652.65-3.64%7,601
Oct 15, 20242.752.802.622.752.75-2.14%5,205
Oct 14, 20242.682.842.632.812.814.46%12,100
Oct 11, 20242.662.832.662.692.69-1.47%3,200
Oct 10, 20242.702.732.652.732.730.37%800
Oct 9, 20242.712.722.602.722.72-3.20%3,120
Oct 8, 20242.682.812.682.812.815.24%2,606
Oct 7, 20242.642.692.572.672.67-3.96%8,719
Oct 4, 20242.582.802.582.782.7810.32%14,617
Oct 3, 20242.522.682.512.522.52-1.95%4,500
Oct 2, 20242.502.752.502.572.570.39%15,200
Oct 1, 20242.502.562.502.562.562.40%3,300
Sep 30, 20242.432.502.402.502.504.60%7,500
Sep 27, 20242.372.432.172.392.39-0.83%5,266
Sep 26, 20242.502.922.312.412.41-1.23%12,200
Sep 25, 20242.192.442.172.442.4414.02%8,444
Sep 24, 20242.142.152.132.142.14-2.73%2,500
Sep 23, 20242.202.202.152.202.202.80%1,733
Sep 20, 20242.062.152.012.142.14-1.38%30,134
Sep 19, 20242.332.352.092.172.170.46%6,927
Sep 18, 20242.432.432.162.162.16-6.90%9,600
Sep 17, 20242.322.412.302.322.32-4.13%4,816
Sep 16, 20242.352.472.282.422.421.68%4,600
Sep 13, 20242.342.502.272.382.38-1.24%7,800
Sep 12, 20242.242.412.242.412.414.78%1,200
Sep 11, 20242.222.372.222.302.30-2.54%2,328
Sep 10, 20242.292.372.292.362.361.72%15,100
Sep 9, 20242.382.382.252.322.32-8,448
Sep 6, 20242.362.492.322.322.32-4,600
Sep 5, 20242.632.762.172.322.32-13.43%15,127
Sep 4, 20242.542.742.542.682.683.08%4,210
Sep 3, 20242.582.602.582.602.60-1.14%4,400
Aug 30, 20242.662.802.562.632.63-3.31%8,200
Aug 29, 20242.632.732.632.722.723.42%3,804
Aug 28, 20242.932.932.632.632.63-8.04%5,700
Aug 27, 20242.752.862.752.862.864.38%704
Aug 26, 20242.832.852.722.742.74-1,841
Aug 23, 20242.802.802.702.742.74-1.44%4,300
Aug 22, 20242.702.782.702.782.782.58%1,800
Aug 21, 20242.732.732.702.712.71-1,400
Aug 20, 20242.722.732.712.712.71-2,127
Aug 19, 20242.702.722.702.712.712.65%948
Aug 16, 20242.732.732.642.642.64-3,300
Aug 15, 20242.612.772.612.642.64-2.22%3,909
Aug 14, 20242.852.952.572.702.70-7.85%12,387
Aug 13, 20243.203.202.822.932.938.52%27,048
Aug 12, 20242.642.752.642.702.703.85%6,087
Aug 9, 20242.502.602.502.602.601.17%1,500
Aug 8, 20242.892.892.562.572.57-3.38%6,200
Aug 7, 20242.702.872.662.662.66-1.12%3,036
Aug 6, 20242.682.742.672.692.69-11,700
Aug 5, 20242.652.712.652.692.69-8,038
Aug 2, 20242.672.852.642.692.69-1.82%3,800
Aug 1, 20242.742.802.632.742.740.74%9,100