Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
1.095
+0.035 (3.30%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Local Bounti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 3.30% | 185,908 |
| Oct 1, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 12,852 |
| Sep 30, 2026 | 1.03 | 1.19 | 1.03 | 1.09 | 1.09 | 5.83% | 44,900 |
| Sep 29, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 2,885 |
| Sep 28, 2026 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -4.59% | 21,070 |
| Sep 25, 2026 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 2.83% | 6,849 |
| Sep 24, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 3.92% | 12,143 |
| Sep 23, 2026 | 1.05 | 1.12 | 1.02 | 1.02 | 1.02 | -4.67% | 16,205 |
| Sep 22, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 11,653 |
| Sep 21, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -7.69% | 54,944 |
| Sep 18, 2026 | 1.11 | 1.17 | 1.06 | 1.17 | 1.17 | 6.36% | 30,941 |
| Sep 17, 2026 | 1.09 | 1.19 | 1.09 | 1.10 | 1.10 | 2.80% | 28,037 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.04 | 1.07 | 1.07 | -12.30% | 90,731 |
| Sep 15, 2026 | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -4.69% | 133,661 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | -1.54% | 31,743 |
| Sep 11, 2026 | 1.26 | 1.31 | 1.18 | 1.30 | 1.30 | 9.24% | 27,591 |
| Sep 10, 2026 | 1.20 | 1.23 | 1.13 | 1.19 | 1.19 | 5.31% | 49,758 |
| Sep 9, 2026 | 1.08 | 1.27 | 1.02 | 1.13 | 1.13 | 1.80% | 151,835 |
| Sep 8, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 15,376 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | 1.82% | 50,133 |
| Sep 3, 2026 | 1.18 | 1.18 | 1.09 | 1.10 | 1.10 | -1.79% | 11,133 |
| Sep 2, 2026 | 1.05 | 1.22 | 1.05 | 1.12 | 1.12 | 7.69% | 95,080 |
| Sep 1, 2026 | 1.03 | 1.07 | 1.01 | 1.04 | 1.04 | 0.97% | 25,858 |
| Aug 31, 2026 | 1.00 | 1.10 | 1.00 | 1.03 | 1.03 | 3.68% | 53,791 |
| Aug 28, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | 0.55% | 9,220 |
| Aug 27, 2026 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -0.28% | 5,025 |
| Aug 26, 2026 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | -0.12% | 16,505 |
| Aug 25, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -1.78% | 12,217 |
| Aug 24, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 16,366 |
| Aug 21, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 5,490 |
| Aug 20, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 11,986 |
| Aug 19, 2026 | 1.03 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 8,517 |
| Aug 18, 2026 | 1.03 | 1.11 | 1.03 | 1.06 | 1.06 | - | 9,644 |
| Aug 17, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 18,496 |
| Aug 14, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 8,435 |
| Aug 13, 2026 | 1.14 | 1.17 | 1.06 | 1.14 | 1.14 | 7.55% | 12,912 |
| Aug 12, 2026 | 1.26 | 1.26 | 1.00 | 1.06 | 1.06 | -15.87% | 40,631 |
| Aug 11, 2026 | 1.24 | 1.28 | 1.11 | 1.26 | 1.26 | 9.57% | 78,028 |
| Aug 10, 2026 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 11.65% | 33,122 |
| Aug 7, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 5.10% | 10,473 |
| Aug 6, 2026 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -4.85% | 41,830 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 5,146 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 1.96% | 14,312 |
| Aug 3, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | 2.00% | 15,125 |
| Jul 31, 2026 | 1.05 | 1.12 | 1.00 | 1.00 | 1.00 | -1.96% | 20,387 |
| Jul 30, 2026 | 1.02 | 1.09 | 1.02 | 1.02 | 1.02 | 0.99% | 8,368 |
| Jul 29, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 16,359 |
| Jul 28, 2026 | 1.10 | 1.11 | 1.01 | 1.02 | 1.02 | -5.56% | 17,178 |
| Jul 27, 2026 | 1.09 | 1.17 | 1.07 | 1.08 | 1.08 | 1.89% | 24,162 |
| Jul 24, 2026 | 1.09 | 1.12 | 1.04 | 1.06 | 1.06 | -1.85% | 22,766 |