Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.020
-0.260 (-11.40%)
At close: May 1, 2026, 4:00 PM EDT
1.930
-0.090 (-4.45%)
After-hours: May 1, 2026, 7:48 PM EDT
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.21 | 2.31 | 2.02 | 2.02 | 2.02 | -11.40% | 81,665 |
| Apr 30, 2026 | 2.39 | 2.46 | 2.28 | 2.28 | 2.28 | -4.60% | 87,321 |
| Apr 29, 2026 | 2.48 | 2.53 | 2.31 | 2.39 | 2.39 | -5.91% | 92,224 |
| Apr 28, 2026 | 2.44 | 2.70 | 2.41 | 2.54 | 2.54 | 0.79% | 99,906 |
| Apr 27, 2026 | 2.27 | 2.77 | 2.27 | 2.52 | 2.52 | 9.57% | 220,393 |
| Apr 24, 2026 | 2.48 | 2.75 | 2.30 | 2.30 | 2.30 | -6.12% | 316,552 |
| Apr 23, 2026 | 2.32 | 2.70 | 2.32 | 2.45 | 2.45 | -11.23% | 407,789 |
| Apr 22, 2026 | 2.29 | 2.84 | 2.24 | 2.76 | 2.76 | -5.15% | 2,566,715 |
| Apr 21, 2026 | 2.84 | 3.13 | 2.57 | 2.91 | 2.91 | 54.79% | 80,520,785 |
| Apr 20, 2026 | 1.60 | 1.90 | 1.53 | 1.88 | 1.88 | 22.08% | 103,808 |
| Apr 17, 2026 | 1.47 | 1.57 | 1.47 | 1.54 | 1.54 | 5.48% | 11,720 |
| Apr 16, 2026 | 1.42 | 1.48 | 1.37 | 1.46 | 1.46 | 8.96% | 14,897 |
| Apr 15, 2026 | 1.31 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 9,992 |
| Apr 14, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -3.65% | 16,073 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -6.80% | 8,408 |
| Apr 10, 2026 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 9,895 |
| Apr 9, 2026 | 1.60 | 1.67 | 1.47 | 1.50 | 1.50 | -12.79% | 21,603 |
| Apr 8, 2026 | 1.71 | 1.73 | 1.58 | 1.72 | 1.72 | 6.17% | 10,164 |
| Apr 7, 2026 | 1.64 | 1.67 | 1.50 | 1.62 | 1.62 | 1.89% | 26,234 |
| Apr 6, 2026 | 1.60 | 1.64 | 1.52 | 1.59 | 1.59 | -3.05% | 20,873 |
| Apr 2, 2026 | 1.66 | 1.84 | 1.51 | 1.64 | 1.64 | 0.61% | 92,002 |
| Apr 1, 2026 | 1.26 | 1.64 | 1.20 | 1.63 | 1.63 | 40.52% | 564,265 |
| Mar 31, 2026 | 1.10 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 22,415 |
| Mar 30, 2026 | 1.10 | 1.13 | 1.05 | 1.08 | 1.08 | -0.92% | 21,565 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -4.39% | 11,153 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.11 | 1.14 | 1.14 | -0.87% | 13,494 |
| Mar 25, 2026 | 1.02 | 1.18 | 1.00 | 1.15 | 1.15 | 6.48% | 42,761 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 4,038 |
| Mar 23, 2026 | 1.17 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 9,874 |
| Mar 20, 2026 | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | 1.75% | 37,168 |
| Mar 19, 2026 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 7,667 |
| Mar 18, 2026 | 1.06 | 1.22 | 1.06 | 1.12 | 1.12 | 8.74% | 21,461 |
| Mar 17, 2026 | 1.07 | 1.12 | 1.03 | 1.03 | 1.03 | -0.96% | 15,962 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.01 | 1.04 | 1.04 | -6.31% | 18,920 |
| Mar 13, 2026 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | -3.48% | 13,140 |
| Mar 12, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 3.14% | 12,267 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -3.04% | 7,662 |
| Mar 10, 2026 | 1.05 | 1.18 | 1.01 | 1.15 | 1.15 | 7.48% | 34,229 |
| Mar 9, 2026 | 1.08 | 1.08 | 1.01 | 1.07 | 1.07 | 8.08% | 56,814 |
| Mar 6, 2026 | 1.10 | 1.11 | 0.98 | 0.99 | 0.99 | -9.17% | 29,540 |
| Mar 5, 2026 | 1.15 | 1.15 | 1.07 | 1.09 | 1.09 | -5.22% | 14,986 |
| Mar 4, 2026 | 1.22 | 1.22 | 1.12 | 1.15 | 1.15 | -4.17% | 35,106 |
| Mar 3, 2026 | 1.39 | 1.42 | 1.01 | 1.20 | 1.20 | -14.89% | 80,410 |
| Mar 2, 2026 | 1.44 | 1.52 | 1.40 | 1.41 | 1.41 | -7.24% | 11,317 |
| Feb 27, 2026 | 1.44 | 1.57 | 1.40 | 1.52 | 1.52 | - | 31,359 |
| Feb 26, 2026 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 5.56% | 16,353 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.39 | 1.44 | 1.44 | -7.10% | 60,082 |
| Feb 24, 2026 | 1.50 | 1.55 | 1.45 | 1.55 | 1.55 | - | 6,945 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.51 | 1.55 | 1.55 | -10.92% | 21,501 |
| Feb 20, 2026 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 12,691 |