Skip to main content
logo
Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
3.040
+0.230 (8.19%)
Jul 3, 2025, 1:00 PM - Market closed

Local Bounti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20252.813.102.813.043.048.19%31,426
Jul 2, 20252.503.102.422.812.8116.60%48,127
Jul 1, 20252.482.482.372.412.412.99%17,948
Jun 30, 20252.362.412.262.342.343.54%6,260
Jun 27, 20252.232.312.212.262.261.80%26,119
Jun 26, 20252.252.262.202.222.22-4.31%29,108
Jun 25, 20252.252.342.252.322.322.20%6,473
Jun 24, 20252.302.502.272.272.270.89%25,667
Jun 23, 20252.212.382.172.252.255.14%14,933
Jun 20, 20252.102.502.102.142.141.90%42,249
Jun 18, 20252.002.102.002.102.107.14%12,602
Jun 17, 20252.012.031.951.961.96-3.92%15,359
Jun 16, 20252.022.182.002.042.04-7,097
Jun 13, 20252.182.181.962.042.04-2.86%8,802
Jun 12, 20252.042.122.012.102.105.00%5,953
Jun 11, 20252.022.042.002.002.00-19,221
Jun 10, 20252.032.091.962.002.00-0.50%23,295
Jun 9, 20252.002.021.952.012.012.03%7,888
Jun 6, 20251.992.001.941.971.97-6.19%4,588
Jun 5, 20252.102.102.042.102.101.45%5,264
Jun 4, 20251.932.091.932.072.075.61%20,175
Jun 3, 20251.962.121.921.961.96-3.45%6,737
Jun 2, 20251.962.081.902.032.03-3.56%13,564
May 30, 20252.102.112.102.112.11-0.71%1,476
May 29, 20252.122.202.062.122.12-0.84%4,801
May 28, 20252.002.152.002.142.144.80%1,720
May 27, 20252.132.132.002.042.040.49%10,212
May 23, 20252.052.062.012.032.030.50%5,445
May 22, 20252.182.202.002.022.02-5.61%24,085
May 21, 20252.142.452.102.142.14-4.46%7,970
May 20, 20252.162.292.102.242.24-0.44%9,829
May 19, 20252.322.362.182.252.25-3.02%12,181
May 16, 20252.402.502.292.322.32-6.07%16,974
May 15, 20252.482.512.212.472.47-1.20%12,838
May 14, 20252.552.632.362.502.50-3.47%16,291
May 13, 20252.382.632.382.592.596.89%15,013
May 12, 20252.342.422.332.422.423.77%6,631
May 9, 20252.402.402.312.342.34-2.71%2,912
May 8, 20252.382.412.352.402.40-0.83%4,839
May 7, 20252.452.452.302.422.422.11%4,156
May 6, 20252.382.442.302.372.37-5.20%4,175
May 5, 20252.502.522.402.502.503.22%5,156
May 2, 20252.372.562.342.422.421.34%5,704
May 1, 20252.502.542.312.392.39-0.83%6,312
Apr 30, 20252.362.482.222.412.412.12%12,852
Apr 29, 20252.342.392.292.362.360.43%5,810
Apr 28, 20252.552.702.342.352.35-4.08%10,313
Apr 25, 20252.172.552.172.452.4512.90%20,501
Apr 24, 20252.122.302.062.172.17-0.46%53,650
Apr 23, 20252.372.402.062.182.18-5.22%38,724