Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
1.103
-0.037 (-3.26%)
Jul 23, 2026, 10:01 AM EDT - Market open
Local Bounti Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 21,516 |
| Jul 21, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | - | 19,543 |
| Jul 20, 2026 | 1.21 | 1.23 | 1.15 | 1.16 | 1.16 | -4.13% | 16,757 |
| Jul 17, 2026 | 1.26 | 1.31 | 1.18 | 1.21 | 1.21 | -3.97% | 38,811 |
| Jul 16, 2026 | 1.35 | 1.37 | 1.20 | 1.26 | 1.26 | -6.67% | 27,985 |
| Jul 15, 2026 | 1.32 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 21,855 |
| Jul 14, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 8,502 |
| Jul 13, 2026 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | 0.77% | 10,397 |
| Jul 10, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 3,470 |
| Jul 9, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 6,072 |
| Jul 8, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | - | 7,285 |
| Jul 7, 2026 | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -3.79% | 19,536 |
| Jul 6, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 3.94% | 11,459 |
| Jul 2, 2026 | 1.26 | 1.32 | 1.26 | 1.27 | 1.27 | -2.31% | 177,682 |
| Jul 1, 2026 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 10,578 |
| Jun 30, 2026 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | -0.77% | 11,181 |
| Jun 29, 2026 | 1.33 | 1.48 | 1.25 | 1.30 | 1.30 | -5.11% | 31,979 |
| Jun 26, 2026 | 1.26 | 1.39 | 1.25 | 1.37 | 1.37 | 6.20% | 12,066 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | - | 26,717 |
| Jun 24, 2026 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | -0.77% | 8,399 |
| Jun 23, 2026 | 1.25 | 1.34 | 1.25 | 1.30 | 1.30 | 2.36% | 14,866 |
| Jun 22, 2026 | 1.27 | 1.34 | 1.25 | 1.27 | 1.27 | -1.55% | 19,562 |
| Jun 18, 2026 | 1.30 | 1.31 | 1.24 | 1.29 | 1.29 | -2.27% | 43,527 |
| Jun 17, 2026 | 1.23 | 1.37 | 1.23 | 1.32 | 1.32 | 3.94% | 36,324 |
| Jun 16, 2026 | 1.30 | 1.31 | 1.21 | 1.27 | 1.27 | -3.79% | 55,040 |
| Jun 15, 2026 | 1.35 | 1.43 | 1.32 | 1.32 | 1.32 | -2.22% | 36,786 |
| Jun 12, 2026 | 1.36 | 1.43 | 1.35 | 1.35 | 1.35 | -0.74% | 26,826 |
| Jun 11, 2026 | 1.40 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 25,258 |
| Jun 10, 2026 | 1.38 | 1.43 | 1.32 | 1.39 | 1.39 | 4.51% | 31,071 |
| Jun 9, 2026 | 1.45 | 1.45 | 1.31 | 1.33 | 1.33 | -2.92% | 26,590 |
| Jun 8, 2026 | 1.45 | 1.51 | 1.35 | 1.37 | 1.37 | -2.84% | 28,908 |
| Jun 5, 2026 | 1.50 | 1.53 | 1.40 | 1.41 | 1.41 | -6.62% | 36,820 |
| Jun 4, 2026 | 1.46 | 1.58 | 1.46 | 1.51 | 1.51 | 2.03% | 19,289 |
| Jun 3, 2026 | 1.61 | 1.65 | 1.46 | 1.48 | 1.48 | -8.07% | 22,729 |
| Jun 2, 2026 | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 26,018 |
| Jun 1, 2026 | 1.76 | 1.76 | 1.60 | 1.62 | 1.62 | -6.36% | 43,859 |
| May 29, 2026 | 1.81 | 1.83 | 1.71 | 1.73 | 1.73 | -5.98% | 29,016 |
| May 28, 2026 | 1.79 | 1.91 | 1.77 | 1.84 | 1.84 | 4.55% | 28,942 |
| May 27, 2026 | 1.86 | 1.91 | 1.76 | 1.76 | 1.76 | -5.38% | 24,662 |
| May 26, 2026 | 1.87 | 1.97 | 1.84 | 1.86 | 1.86 | -2.11% | 28,196 |
| May 22, 2026 | 1.92 | 1.99 | 1.89 | 1.90 | 1.90 | -1.04% | 51,670 |
| May 21, 2026 | 1.91 | 2.00 | 1.82 | 1.92 | 1.92 | 0.52% | 65,124 |
| May 20, 2026 | 1.89 | 1.97 | 1.80 | 1.91 | 1.91 | 1.06% | 48,285 |
| May 19, 2026 | 1.76 | 1.98 | 1.74 | 1.89 | 1.89 | 6.18% | 50,495 |
| May 18, 2026 | 1.90 | 1.92 | 1.78 | 1.78 | 1.78 | -5.32% | 55,417 |
| May 15, 2026 | 1.93 | 2.04 | 1.86 | 1.88 | 1.88 | 1.08% | 106,861 |
| May 14, 2026 | 1.64 | 2.05 | 1.59 | 1.86 | 1.86 | 26.53% | 410,346 |
| May 13, 2026 | 1.42 | 1.52 | 1.36 | 1.47 | 1.47 | 6.52% | 54,503 |
| May 12, 2026 | 1.52 | 1.52 | 1.35 | 1.38 | 1.38 | -2.13% | 84,085 |
| May 11, 2026 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -7.84% | 51,111 |