Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.955
+0.045 (1.55%)
At close: Oct 8, 2025, 4:00 PM EDT
3.070
+0.115 (3.89%)
After-hours: Oct 8, 2025, 4:15 PM EDT
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.90 | 3.05 | 2.90 | 2.96 | - | 1.55% | 6,150 |
| Oct 7, 2025 | 2.98 | 3.05 | 2.91 | 2.91 | 2.91 | -1.69% | 15,175 |
| Oct 6, 2025 | 2.99 | 3.07 | 2.90 | 2.96 | 2.96 | -1.00% | 7,027 |
| Oct 3, 2025 | 2.85 | 3.02 | 2.85 | 2.99 | 2.99 | 3.28% | 9,539 |
| Oct 2, 2025 | 3.06 | 3.06 | 2.87 | 2.90 | 2.90 | -1.86% | 4,330 |
| Oct 1, 2025 | 2.98 | 3.02 | 2.88 | 2.95 | 2.95 | -1.34% | 11,744 |
| Sep 30, 2025 | 2.85 | 3.05 | 2.85 | 2.99 | 2.99 | 2.75% | 14,885 |
| Sep 29, 2025 | 2.94 | 2.97 | 2.85 | 2.91 | 2.91 | -0.68% | 11,613 |
| Sep 26, 2025 | 3.00 | 3.11 | 2.85 | 2.93 | 2.93 | -4.25% | 9,195 |
| Sep 25, 2025 | 3.21 | 3.21 | 2.92 | 3.06 | 3.06 | -2.86% | 15,472 |
| Sep 24, 2025 | 3.21 | 3.22 | 3.05 | 3.15 | 3.15 | -2.48% | 19,149 |
| Sep 23, 2025 | 3.20 | 3.28 | 3.06 | 3.23 | 3.23 | - | 18,473 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.10 | 3.23 | 3.23 | -5.56% | 43,896 |
| Sep 19, 2025 | 3.00 | 3.42 | 2.70 | 3.42 | 3.42 | 16.33% | 94,872 |
| Sep 18, 2025 | 2.97 | 2.98 | 2.80 | 2.94 | 2.94 | -2.00% | 46,782 |
| Sep 17, 2025 | 2.71 | 3.86 | 2.22 | 3.00 | 3.00 | 15.38% | 716,916 |
| Sep 16, 2025 | 2.21 | 2.63 | 2.14 | 2.60 | 2.60 | 19.27% | 44,222 |
| Sep 15, 2025 | 2.20 | 2.31 | 2.13 | 2.18 | 2.18 | -0.91% | 14,100 |
| Sep 12, 2025 | 2.29 | 2.29 | 2.15 | 2.20 | 2.20 | 0.46% | 7,619 |
| Sep 11, 2025 | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | 0.60% | 7,432 |
| Sep 10, 2025 | 2.28 | 2.28 | 2.15 | 2.18 | 2.18 | -2.38% | 7,663 |
| Sep 9, 2025 | 2.29 | 2.31 | 2.16 | 2.23 | 2.23 | 3.72% | 17,374 |
| Sep 8, 2025 | 2.20 | 2.25 | 2.09 | 2.15 | 2.15 | -5.70% | 12,167 |
| Sep 5, 2025 | 2.27 | 2.31 | 2.27 | 2.28 | 2.28 | -1.72% | 8,467 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.24 | 2.32 | 2.32 | -9.38% | 13,855 |
| Sep 3, 2025 | 2.30 | 2.56 | 1.95 | 2.56 | 2.56 | 10.82% | 98,381 |
| Sep 2, 2025 | 2.46 | 2.46 | 2.27 | 2.31 | 2.31 | -4.15% | 12,884 |
| Aug 29, 2025 | 2.46 | 2.46 | 2.35 | 2.41 | 2.41 | -2.03% | 10,958 |
| Aug 28, 2025 | 2.43 | 2.48 | 2.42 | 2.46 | 2.46 | 2.50% | 6,439 |
| Aug 27, 2025 | 2.49 | 2.53 | 2.40 | 2.40 | 2.40 | -4.38% | 7,070 |
| Aug 26, 2025 | 2.39 | 2.57 | 2.29 | 2.51 | 2.51 | 1.01% | 8,901 |
| Aug 25, 2025 | 2.56 | 2.56 | 2.42 | 2.49 | 2.49 | -1.00% | 11,648 |
| Aug 22, 2025 | 2.45 | 2.56 | 2.21 | 2.51 | 2.51 | 2.45% | 33,356 |
| Aug 21, 2025 | 2.46 | 2.67 | 2.41 | 2.45 | 2.45 | -3.54% | 16,022 |
| Aug 20, 2025 | 2.55 | 2.63 | 2.52 | 2.54 | 2.54 | -1.17% | 6,068 |
| Aug 19, 2025 | 2.43 | 2.58 | 2.43 | 2.57 | 2.57 | 1.18% | 8,162 |
| Aug 18, 2025 | 2.41 | 2.55 | 2.41 | 2.54 | 2.54 | 3.25% | 9,742 |
| Aug 15, 2025 | 2.49 | 2.60 | 2.46 | 2.46 | 2.46 | -3.53% | 12,477 |
| Aug 14, 2025 | 2.75 | 2.75 | 2.50 | 2.55 | 2.55 | 0.79% | 13,223 |
| Aug 13, 2025 | 2.34 | 2.70 | 2.34 | 2.53 | 2.53 | 0.80% | 17,968 |
| Aug 12, 2025 | 2.55 | 2.57 | 2.50 | 2.51 | 2.51 | -1.18% | 7,966 |
| Aug 11, 2025 | 2.65 | 2.68 | 2.51 | 2.54 | 2.54 | -4.87% | 6,188 |
| Aug 8, 2025 | 2.46 | 2.69 | 2.46 | 2.67 | 2.67 | 7.66% | 10,778 |
| Aug 7, 2025 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | 0.81% | 8,785 |
| Aug 6, 2025 | 2.60 | 2.60 | 2.46 | 2.46 | 2.46 | -1.60% | 20,234 |
| Aug 5, 2025 | 2.65 | 2.72 | 2.50 | 2.50 | 2.50 | -7.41% | 12,959 |
| Aug 4, 2025 | 2.69 | 2.91 | 2.66 | 2.70 | 2.70 | -1.10% | 7,029 |
| Aug 1, 2025 | 3.18 | 3.28 | 2.52 | 2.73 | 2.73 | -14.29% | 47,796 |
| Jul 31, 2025 | 3.16 | 3.31 | 3.15 | 3.19 | 3.19 | -4.35% | 4,614 |
| Jul 30, 2025 | 3.54 | 3.54 | 3.22 | 3.33 | 3.33 | -3.48% | 10,785 |