Skip to main content
Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
1.629
-0.081 (-4.74%)
Nov 21, 2024, 2:11 PM EST - Market open

Local Bounti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20242.302.372.202.332.33-0.34%8,058
Nov 13, 20242.442.442.312.342.34-0.51%6,698
Nov 12, 20242.412.412.302.352.35-2.08%3,688
Nov 11, 20242.332.502.332.402.40-2.83%5,266
Nov 8, 20242.582.582.412.472.47-1.59%4,462
Nov 7, 20242.212.542.212.512.510.76%2,966
Nov 6, 20242.402.492.312.492.493.36%5,488
Nov 5, 20242.502.502.362.412.41-1.63%6,624
Nov 4, 20242.482.532.312.452.45-1.05%4,192
Nov 1, 20242.542.542.472.482.48-0.96%4,007
Oct 31, 20242.482.532.472.502.50-0.79%3,470
Oct 30, 20242.522.552.492.522.52-1.25%4,390
Oct 29, 20242.522.572.472.552.551.27%6,788
Oct 28, 20242.572.572.522.522.52-0.40%2,625
Oct 25, 20242.502.552.502.532.532.43%2,698
Oct 24, 20242.582.582.472.472.47-2.37%3,376
Oct 23, 20242.582.582.532.532.53-1,811
Oct 22, 20242.572.572.472.532.53-1.36%3,583
Oct 21, 20242.642.642.572.572.57-0.19%1,285
Oct 18, 20242.512.642.512.572.571.58%1,996
Oct 17, 20242.742.742.512.532.53-4.53%5,600
Oct 16, 20242.842.842.652.652.65-3.74%7,601
Oct 15, 20242.752.802.622.752.75-2.03%5,205
Oct 14, 20242.682.842.632.812.814.46%12,084
Oct 11, 20242.662.832.662.692.69-1.47%3,180
Oct 10, 20242.702.732.652.732.730.37%756
Oct 9, 20242.712.722.602.722.72-3.20%3,120
Oct 8, 20242.682.812.682.812.815.28%2,606
Oct 7, 20242.642.692.572.672.67-3.99%8,719
Oct 4, 20242.582.802.582.782.7810.32%14,617
Oct 3, 20242.522.682.512.522.52-1.95%4,466
Oct 2, 20242.502.752.502.572.570.39%15,158
Oct 1, 20242.502.562.502.562.562.40%3,298
Sep 30, 20242.432.502.402.502.504.60%7,462
Sep 27, 20242.372.432.172.392.39-0.83%5,266
Sep 26, 20242.502.922.312.412.41-1.11%12,151
Sep 25, 20242.192.442.172.442.4413.88%8,444
Sep 24, 20242.142.152.132.142.14-2.73%2,496
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%9,589
Sep 17, 20242.322.412.302.322.32-4.13%4,816
Sep 16, 20242.352.472.282.422.421.47%4,580
Sep 13, 20242.342.502.272.392.39-1.04%7,758
Sep 12, 20242.242.412.242.412.414.78%1,181
Sep 11, 20242.222.372.222.302.30-2.75%2,328
Sep 10, 20242.292.372.292.372.371.94%15,069
Sep 9, 20242.382.382.252.322.32-8,448
Sep 6, 20242.362.492.322.322.32-4,564
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%4,371
Aug 30, 20242.662.802.562.632.63-3.31%8,173
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, 20242.832.852.722.742.740.04%1,841
Aug 23, 20242.802.802.702.742.74-1.47%4,292
Aug 22, 20242.702.782.702.782.782.58%1,781
Aug 21, 20242.732.732.702.712.710.18%1,354
Aug 20, 20242.722.732.712.712.71-0.18%2,127
Aug 19, 20242.702.722.702.712.712.65%948
Aug 16, 20242.732.732.642.642.64-3,278
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, 20242.502.602.502.602.601.09%1,456
Aug 8, 20242.892.892.562.572.57-3.42%6,170
Aug 7, 20242.702.872.662.662.66-0.82%3,036
Aug 6, 20242.682.742.672.692.69-0.19%11,679
Aug 5, 20242.652.712.652.692.69-8,038
Aug 2, 20242.672.852.642.692.69-1.82%3,789
Aug 1, 20242.742.802.632.742.740.92%9,087
Jul 31, 20242.832.922.702.722.72-1.49%23,549
Jul 30, 20242.792.862.662.762.76-3.64%10,977
Jul 29, 20242.862.932.862.862.86-3.05%5,064
Jul 26, 20242.772.952.642.952.953.51%2,072
Jul 25, 20242.812.892.802.852.858.78%2,400
Jul 24, 20242.942.942.622.622.62-8.71%3,450
Jul 23, 20243.073.132.842.872.87-5.59%5,802
Jul 22, 20242.953.042.853.043.04-0.33%9,790
Jul 19, 20242.973.152.973.053.054.81%3,019
Jul 18, 20243.073.072.862.912.91-3.96%3,499
Jul 17, 20243.003.033.003.033.030.66%1,520
Jul 16, 20243.063.062.953.013.01-0.99%2,966
Jul 15, 20242.923.132.923.043.041.00%5,286
Jul 12, 20242.953.012.883.013.015.24%23,622
Jul 11, 20242.642.872.642.862.864.30%8,972
Jul 10, 20242.852.852.642.742.74-0.29%14,177
Jul 9, 20242.642.852.632.752.75-0.36%10,028
Jul 8, 20242.692.882.692.762.76-0.72%2,418
Jul 5, 20242.832.882.602.782.78-5.76%19,238
Jul 3, 20243.013.062.802.952.95-6,571
Jul 2, 20242.943.032.872.952.95-0.34%6,129