Local Bounti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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