Local Bounti Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	2.55	2.67	2.37	2.54	2.54	0.40%	20,784
Dec 5, 2025	2.34	2.60	2.33	2.53	2.53	7.66%	37,299
Dec 4, 2025	2.39	2.45	2.27	2.35	2.35	-	52,127
Dec 3, 2025	2.51	2.51	2.35	2.35	2.35	-5.24%	18,554
Dec 2, 2025	2.80	2.80	2.46	2.48	2.48	-9.49%	22,165
Dec 1, 2025	2.45	2.74	2.38	2.74	2.74	11.84%	36,199
Nov 28, 2025	2.47	2.53	2.35	2.45	2.45	1.24%	8,002
Nov 26, 2025	2.30	2.46	2.30	2.42	2.42	5.22%	6,790
Nov 25, 2025	2.30	2.35	2.25	2.30	2.30	-2.13%	11,963
Nov 24, 2025	2.35	2.50	2.25	2.35	2.35	-0.42%	14,907
Nov 21, 2025	2.33	2.45	2.31	2.36	2.36	-1.67%	28,950
Nov 20, 2025	2.51	2.54	2.34	2.40	2.40	-4.00%	15,190
Nov 19, 2025	2.40	2.57	2.28	2.50	2.50	5.04%	9,889
Nov 18, 2025	2.40	2.45	2.37	2.38	2.38	-3.25%	14,967
Nov 17, 2025	2.58	2.58	2.38	2.46	2.46	0.82%	9,840
Nov 14, 2025	2.39	2.48	2.25	2.44	2.44	-0.81%	9,734
Nov 13, 2025	2.64	2.75	2.46	2.46	2.46	-6.46%	68,484
Nov 12, 2025	2.32	2.75	2.25	2.63	2.63	0.38%	24,978
Nov 11, 2025	2.57	2.72	2.38	2.62	2.62	1.95%	5,406
Nov 10, 2025	2.75	2.75	2.49	2.57	2.57	-3.75%	11,150
Nov 7, 2025	2.39	2.68	2.39	2.67	2.67	8.98%	6,244
Nov 6, 2025	2.52	2.57	2.41	2.45	2.45	-5.22%	9,439
Nov 5, 2025	2.51	2.71	2.51	2.59	2.58	2.58%	4,316
Nov 4, 2025	2.60	2.69	2.50	2.52	2.52	-3.08%	6,794
Nov 3, 2025	2.66	2.72	2.58	2.60	2.60	0.78%	13,383
Oct 31, 2025	2.66	2.74	2.58	2.58	2.58	-3.01%	18,251
Oct 30, 2025	2.75	2.93	2.60	2.66	2.66	-1.85%	19,314
Oct 29, 2025	2.93	2.99	2.67	2.71	2.71	-7.73%	29,567
Oct 28, 2025	2.95	3.04	2.94	2.94	2.94	-1.44%	7,418
Oct 27, 2025	3.08	3.22	2.95	2.98	2.98	-1.97%	24,410
Oct 24, 2025	2.97	3.19	2.97	3.04	3.04	3.75%	6,641
Oct 23, 2025	2.92	3.04	2.90	2.93	2.93	-1.18%	20,677
Oct 22, 2025	3.12	3.23	2.92	2.97	2.97	-7.05%	37,432
Oct 21, 2025	3.20	3.35	3.06	3.19	3.19	2.24%	9,121
Oct 20, 2025	3.05	3.12	3.05	3.12	3.12	2.30%	7,482
Oct 17, 2025	3.39	3.39	2.90	3.05	3.05	-8.68%	23,671
Oct 16, 2025	3.41	3.47	3.25	3.34	3.34	-4.30%	18,095
Oct 15, 2025	3.20	4.00	3.20	3.49	3.49	12.58%	111,520
Oct 14, 2025	3.42	3.42	3.09	3.10	3.10	-9.62%	23,574