Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
1.740
-0.080 (-4.40%)
At close: Feb 20, 2026, 4:00 PM EST
1.765
+0.025 (1.44%)
After-hours: Feb 20, 2026, 7:00 PM EST
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |