Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
1.900
-0.020 (-1.04%)
At close: May 22, 2026, 4:00 PM EDT
1.980
+0.080 (4.21%)
After-hours: May 22, 2026, 7:05 PM EDT
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1.56 | 1.60 | 1.51 | 1.53 | 1.53 | -3.16% | 48,287 |
| May 7, 2026 | 1.78 | 1.80 | 1.57 | 1.58 | 1.58 | -10.23% | 48,996 |
| May 6, 2026 | 1.66 | 1.82 | 1.66 | 1.76 | 1.76 | 4.14% | 47,361 |
| May 5, 2026 | 1.86 | 1.92 | 1.66 | 1.69 | 1.69 | -12.89% | 79,933 |
| May 4, 2026 | 2.01 | 2.08 | 1.94 | 1.94 | 1.94 | -3.96% | 68,817 |
| May 1, 2026 | 2.21 | 2.31 | 2.02 | 2.02 | 2.02 | -11.40% | 85,275 |
| Apr 30, 2026 | 2.39 | 2.46 | 2.28 | 2.28 | 2.28 | -4.60% | 88,828 |
| Apr 29, 2026 | 2.48 | 2.53 | 2.31 | 2.39 | 2.39 | -5.91% | 95,545 |
| Apr 28, 2026 | 2.44 | 2.70 | 2.41 | 2.54 | 2.54 | 0.79% | 105,268 |
| Apr 27, 2026 | 2.27 | 2.77 | 2.27 | 2.52 | 2.52 | 9.57% | 224,389 |
| Apr 24, 2026 | 2.48 | 2.75 | 2.30 | 2.30 | 2.30 | -6.12% | 321,012 |
| Apr 23, 2026 | 2.32 | 2.70 | 2.32 | 2.45 | 2.45 | -11.23% | 442,129 |
| Apr 22, 2026 | 2.29 | 2.84 | 2.24 | 2.76 | 2.76 | -5.15% | 2,661,615 |
| Apr 21, 2026 | 2.84 | 3.13 | 2.57 | 2.91 | 2.91 | 54.79% | 82,422,604 |
| Apr 20, 2026 | 1.60 | 1.90 | 1.53 | 1.88 | 1.88 | 22.08% | 113,845 |
| Apr 17, 2026 | 1.47 | 1.57 | 1.47 | 1.54 | 1.54 | 5.48% | 13,422 |
| 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% | 10,032 |
| Apr 14, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -3.65% | 16,074 |
| 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% | 22,458 |
| Apr 8, 2026 | 1.71 | 1.73 | 1.58 | 1.72 | 1.72 | 6.17% | 10,189 |
| 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% | 103,524 |
| Apr 1, 2026 | 1.26 | 1.64 | 1.20 | 1.63 | 1.63 | 40.52% | 578,947 |
| Mar 31, 2026 | 1.10 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 22,416 |
| 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% | 42,772 |
| 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% | 7,672 |
| 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% | 19,104 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.01 | 1.04 | 1.04 | -6.31% | 19,057 |
| Mar 13, 2026 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | -3.48% | 13,140 |