Skip to main content
Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.220
-0.030 (-1.33%)
Feb 21, 2025, 4:00 PM EST - Market closed

Local Bounti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.112.282.112.222.22-1.33%9,611
Feb 20, 20252.162.252.162.252.252.27%3,662
Feb 19, 20252.232.292.112.202.20-2.65%6,171
Feb 18, 20252.302.302.252.262.26-0.44%3,377
Feb 14, 20252.282.292.272.272.27-11,704
Feb 13, 20252.202.292.202.272.274.13%12,764
Feb 12, 20252.202.272.182.182.18-1.13%10,655
Feb 11, 20252.252.252.212.212.21-1.47%2,171
Feb 10, 20252.272.272.212.242.240.18%3,275
Feb 7, 20252.232.252.232.232.232.01%7,150
Feb 6, 20252.232.232.112.192.193.79%1,785
Feb 5, 20252.152.152.092.112.11-2.76%2,399
Feb 4, 20252.182.312.112.172.172.84%2,176
Feb 3, 20252.152.222.092.112.11-4.09%3,523
Jan 31, 20252.172.202.172.202.200.46%2,071
Jan 30, 20252.242.392.192.192.19-2.23%7,078
Jan 29, 20252.262.352.232.242.24-5.49%6,384
Jan 28, 20252.212.502.212.372.375.80%46,147
Jan 27, 20252.082.292.082.242.24-1.75%23,388
Jan 24, 20252.102.342.102.282.286.54%12,839
Jan 23, 20252.102.202.102.142.14-0.47%5,205
Jan 22, 20252.182.192.112.152.15-0.46%9,881
Jan 21, 20252.142.182.122.162.160.93%44,667
Jan 17, 20252.162.162.122.142.14-0.93%3,313
Jan 16, 20252.112.162.042.162.165.37%4,586
Jan 15, 20252.122.122.002.052.051.49%3,625
Jan 14, 20251.952.021.842.022.022.02%8,259
Jan 13, 20252.132.131.971.981.98-5.71%8,302
Jan 10, 20252.182.252.092.102.10-2.33%14,695
Jan 8, 20252.132.192.072.152.15-5.70%17,986
Jan 7, 20252.252.282.202.282.281.33%31,668
Jan 6, 20252.162.252.052.252.252.74%8,458
Jan 3, 20252.152.191.942.192.191.86%18,712
Jan 2, 20252.042.151.972.152.153.86%4,054
Dec 31, 20242.042.151.952.072.071.47%21,255
Dec 30, 20242.042.131.942.042.04-12,516
Dec 27, 20242.052.151.912.042.04-2.39%34,582
Dec 26, 20242.042.142.042.092.09-1.88%8,889
Dec 24, 20242.062.152.052.132.130.47%12,594
Dec 23, 20242.062.141.792.122.124.43%37,081
Dec 20, 20241.602.051.602.032.0315.34%24,914
Dec 19, 20241.781.871.681.761.76-4.86%22,651
Dec 18, 20242.232.231.821.851.85-17.04%27,087
Dec 17, 20242.312.502.042.232.231.36%93,705
Dec 16, 20241.402.201.352.202.2071.88%202,534
Dec 13, 20241.281.361.181.281.280.08%40,295
Dec 12, 20241.331.381.201.281.28-3.83%14,658
Dec 11, 20241.331.391.251.331.33-0.75%9,825
Dec 10, 20241.441.441.251.341.34-0.81%32,529
Dec 9, 20241.441.441.351.351.35-6.18%35,127
Dec 6, 20241.511.511.351.441.44-6.19%41,266
Dec 5, 20241.651.731.501.541.54-5.25%13,979
Dec 4, 20241.711.711.531.621.62-6.09%22,105
Dec 3, 20241.962.011.701.731.73-6.86%20,640
Dec 2, 20241.801.851.731.851.855.83%8,010
Nov 29, 20241.801.801.721.751.750.86%3,755
Nov 27, 20241.751.801.741.741.740.29%16,202
Nov 26, 20241.671.751.671.731.733.59%11,252
Nov 25, 20241.721.781.651.671.67-8,231
Nov 22, 20241.701.801.621.671.67-4.57%15,063
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, 20242.302.372.202.332.33-0.34%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