Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.100
0.00 (0.00%)
At close: Feb 2, 2026, 4:00 PM EST
2.100
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:10 PM EST
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.10 | 2.26 | 2.10 | 2.13 | - | 1.43% | 3,821 |
| 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 |
| Jan 28, 2026 | 2.25 | 2.27 | 2.20 | 2.27 | 2.27 | 0.44% | 3,590 |
| Jan 27, 2026 | 2.25 | 2.27 | 2.25 | 2.26 | 2.26 | 1.80% | 7,238 |
| Jan 26, 2026 | 2.19 | 2.29 | 2.18 | 2.22 | 2.22 | 1.37% | 9,587 |
| Jan 23, 2026 | 2.20 | 2.24 | 2.19 | 2.19 | 2.19 | -1.35% | 6,399 |
| Jan 22, 2026 | 2.18 | 2.28 | 2.18 | 2.22 | 2.22 | 0.91% | 4,981 |
| Jan 21, 2026 | 2.18 | 2.24 | 2.17 | 2.20 | 2.20 | -1.79% | 10,210 |
| Jan 20, 2026 | 2.19 | 2.31 | 2.19 | 2.24 | 2.24 | 1.82% | 8,064 |
| Jan 16, 2026 | 2.31 | 2.31 | 2.20 | 2.20 | 2.20 | -2.65% | 10,179 |
| Jan 15, 2026 | 2.22 | 2.33 | 2.22 | 2.26 | 2.26 | -0.88% | 9,511 |
| Jan 14, 2026 | 2.22 | 2.28 | 2.20 | 2.28 | 2.28 | 0.80% | 12,084 |
| Jan 13, 2026 | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | -0.79% | 4,335 |
| Jan 12, 2026 | 2.22 | 2.33 | 2.22 | 2.28 | 2.28 | 1.79% | 4,976 |
| Jan 9, 2026 | 2.25 | 2.26 | 2.20 | 2.24 | 2.24 | 2.28% | 12,293 |
| Jan 8, 2026 | 2.30 | 2.30 | 2.14 | 2.19 | 2.19 | -1.35% | 15,587 |
| Jan 7, 2026 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -1.77% | 14,539 |
| Jan 6, 2026 | 2.27 | 2.27 | 2.17 | 2.26 | 2.26 | 2.73% | 25,343 |
| Jan 5, 2026 | 2.17 | 2.30 | 2.10 | 2.20 | 2.20 | 1.85% | 23,047 |
| Jan 2, 2026 | 2.15 | 2.20 | 2.10 | 2.16 | 2.16 | 0.93% | 23,437 |
| Dec 31, 2025 | 2.14 | 2.16 | 2.11 | 2.14 | 2.14 | -4.04% | 31,045 |
| Dec 30, 2025 | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | -0.89% | 2,668 |
| Dec 29, 2025 | 2.15 | 2.27 | 2.14 | 2.25 | 2.25 | 2.74% | 9,685 |
| Dec 26, 2025 | 2.21 | 2.25 | 2.14 | 2.19 | 2.19 | -0.45% | 20,906 |
| Dec 24, 2025 | 2.23 | 2.27 | 2.15 | 2.20 | 2.20 | -3.51% | 12,236 |
| Dec 23, 2025 | 2.36 | 2.36 | 2.20 | 2.28 | 2.28 | -0.44% | 18,408 |
| Dec 22, 2025 | 2.24 | 2.34 | 2.21 | 2.29 | 2.29 | -2.14% | 12,234 |
| Dec 19, 2025 | 2.31 | 2.37 | 2.27 | 2.34 | 2.34 | 3.08% | 6,567 |
| Dec 18, 2025 | 2.35 | 2.49 | 2.27 | 2.27 | 2.27 | -5.02% | 28,532 |
| Dec 17, 2025 | 2.51 | 2.69 | 2.39 | 2.39 | 2.39 | -7.72% | 14,219 |
| Dec 16, 2025 | 2.43 | 2.69 | 2.41 | 2.59 | 2.59 | 3.60% | 8,365 |
| Dec 15, 2025 | 2.53 | 2.65 | 2.46 | 2.50 | 2.50 | -2.72% | 16,353 |
| Dec 12, 2025 | 2.55 | 2.70 | 2.46 | 2.57 | 2.57 | 1.98% | 14,262 |
| Dec 11, 2025 | 2.56 | 2.63 | 2.51 | 2.52 | 2.52 | 0.40% | 5,955 |
| Dec 10, 2025 | 2.60 | 2.64 | 2.48 | 2.51 | 2.51 | -5.64% | 11,468 |
| Dec 9, 2025 | 2.50 | 2.67 | 2.50 | 2.66 | 2.66 | 4.72% | 5,772 |
| Dec 8, 2025 | 2.55 | 2.67 | 2.37 | 2.54 | 2.54 | 0.40% | 20,784 |
| Dec 5, 2025 | 2.34 | 2.60 | 2.33 | 2.53 | 2.53 | 7.66% | 37,299 |
| Dec 4, 2025 | 2.39 | 2.45 | 2.27 | 2.35 | 2.35 | - | 52,127 |
| Dec 3, 2025 | 2.51 | 2.51 | 2.35 | 2.35 | 2.35 | -5.24% | 18,554 |
| 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 |