Local Bounti Corporation LOCL
NYSE · United States · Finance
$1.06-0.03 (-2.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.06 | -2.75% | $1.10 | $1.10 | $1.04 | 12.90K |
| 2026-09-30 | $1.09 | +5.83% | $1.03 | $1.19 | $1.03 | 46.00K |
| 2026-09-29 | $1.03 | -0.96% | $1.02 | $1.04 | $1.02 | 2.90K |
| 2026-09-28 | $1.04 | -4.59% | $1.09 | $1.09 | $1.03 | 21.10K |
| 2026-09-25 | $1.09 | +2.83% | $1.07 | $1.11 | $1.07 | 6.80K |
| 2026-09-24 | $1.06 | +3.92% | $1.03 | $1.07 | $1.03 | 12.10K |
| 2026-09-23 | $1.02 | -4.67% | $1.05 | $1.12 | $1.02 | 16.30K |
| 2026-09-22 | $1.07 | -0.93% | $1.09 | $1.10 | $1.06 | 11.70K |
| 2026-09-21 | $1.08 | -7.69% | $1.18 | $1.18 | $1.07 | 55.00K |
| 2026-09-18 | $1.17 | +6.36% | $1.11 | $1.17 | $1.06 | 31.20K |
| 2026-09-17 | $1.10 | +2.80% | $1.09 | $1.19 | $1.09 | 28.00K |
| 2026-09-16 | $1.07 | -12.30% | $1.22 | $1.22 | $1.04 | 91.20K |
| 2026-09-15 | $1.22 | -4.69% | $1.24 | $1.27 | $1.21 | 133.70K |
| 2026-09-14 | $1.28 | -1.54% | $1.32 | $1.32 | $1.24 | 31.80K |
| 2026-09-11 | $1.30 | +9.24% | $1.26 | $1.31 | $1.18 | 27.90K |
| 2026-09-10 | $1.19 | +5.31% | $1.20 | $1.23 | $1.13 | 49.80K |
| 2026-09-09 | $1.13 | +1.80% | $1.08 | $1.27 | $1.02 | 151.80K |
| 2026-09-08 | $1.11 | -0.89% | $1.11 | $1.14 | $1.10 | 15.40K |
| 2026-09-04 | $1.12 | +1.82% | $1.14 | $1.14 | $1.07 | 50.10K |
| 2026-09-03 | $1.10 | -1.79% | $1.18 | $1.18 | $1.09 | 11.20K |
| 2026-09-02 | $1.12 | +7.69% | $1.05 | $1.22 | $1.04 | 97.20K |
| 2026-09-01 | $1.04 | +0.97% | $1.03 | $1.07 | $1.01 | 26.10K |
| 2026-08-31 | $1.03 | +3.73% | $1.00 | $1.10 | $1.00 | 53.80K |
| 2026-08-28 | $0.99 | +0.51% | $0.99 | $1.02 | $0.99 | 9.30K |
| 2026-08-27 | $0.99 | -0.30% | $1.03 | $1.04 | $0.98 | 5.00K |
| 2026-08-26 | $0.99 | -0.10% | $0.99 | $1.03 | $0.98 | 16.60K |
| 2026-08-25 | $0.99 | -1.78% | $1.05 | $1.05 | $0.98 | 12.20K |
| 2026-08-24 | $1.01 | -2.88% | $1.07 | $1.07 | $1.01 | 16.40K |
| 2026-08-21 | $1.04 | -0.95% | $1.04 | $1.08 | $1.04 | 5.50K |
| 2026-08-20 | $1.05 | -1.87% | $1.05 | $1.10 | $1.04 | 12.00K |
| 2026-08-19 | $1.07 | +0.94% | $1.03 | $1.10 | $1.03 | 9.30K |
| 2026-08-18 | $1.06 | 0.00% | $1.03 | $1.11 | $1.03 | 9.60K |
| 2026-08-17 | $1.06 | -5.36% | $1.11 | $1.12 | $1.06 | 18.50K |
| 2026-08-14 | $1.12 | -1.75% | $1.16 | $1.16 | $1.12 | 8.40K |
| 2026-08-13 | $1.14 | +7.55% | $1.14 | $1.17 | $1.06 | 12.90K |
| 2026-08-12 | $1.06 | -15.87% | $1.26 | $1.26 | $1.00 | 40.60K |
| 2026-08-11 | $1.26 | +9.57% | $1.24 | $1.28 | $1.11 | 78.00K |
| 2026-08-10 | $1.15 | +11.65% | $1.10 | $1.20 | $1.10 | 54.50K |
| 2026-08-07 | $1.03 | +5.10% | $0.98 | $1.05 | $0.98 | 10.50K |
| 2026-08-06 | $0.98 | -4.85% | $1.00 | $1.03 | $0.95 | 45.20K |
| 2026-08-05 | $1.03 | -0.96% | $1.04 | $1.04 | $1.02 | 5.20K |
| 2026-08-04 | $1.04 | +1.96% | $1.06 | $1.06 | $1.01 | 14.30K |
| 2026-08-03 | $1.02 | +2.00% | $1.08 | $1.08 | $1.00 | 15.10K |
| 2026-07-31 | $1.00 | -1.96% | $1.05 | $1.12 | $1.00 | 20.40K |
| 2026-07-30 | $1.02 | +0.99% | $1.02 | $1.09 | $1.02 | 8.40K |
| 2026-07-29 | $1.01 | -0.98% | $1.01 | $1.05 | $1.00 | 17.30K |
| 2026-07-28 | $1.02 | -5.56% | $1.10 | $1.11 | $1.01 | 17.20K |
| 2026-07-27 | $1.08 | +1.89% | $1.09 | $1.17 | $1.07 | 24.30K |
| 2026-07-24 | $1.06 | -1.85% | $1.09 | $1.12 | $1.04 | 24.00K |
| 2026-07-23 | $1.08 | -5.26% | $1.10 | $1.13 | $1.05 | 13.90K |
| 2026-07-22 | $1.14 | -1.72% | $1.15 | $1.19 | $1.12 | 21.50K |
| 2026-07-21 | $1.16 | 0.00% | $1.18 | $1.18 | $1.15 | 19.50K |
| 2026-07-20 | $1.16 | -4.13% | $1.21 | $1.23 | $1.15 | 16.90K |
| 2026-07-17 | $1.21 | -3.97% | $1.26 | $1.31 | $1.18 | 38.90K |
| 2026-07-16 | $1.26 | -6.67% | $1.35 | $1.37 | $1.20 | 28.00K |
| 2026-07-15 | $1.35 | +3.85% | $1.32 | $1.38 | $1.28 | 21.90K |
| 2026-07-14 | $1.30 | -0.76% | $1.32 | $1.32 | $1.28 | 8.50K |
| 2026-07-13 | $1.31 | +0.77% | $1.35 | $1.35 | $1.29 | 10.50K |
| 2026-07-10 | $1.30 | 0.00% | $1.29 | $1.31 | $1.28 | 3.50K |
| 2026-07-09 | $1.30 | +2.36% | $1.31 | $1.31 | $1.27 | 6.10K |
| 2026-07-08 | $1.27 | 0.00% | $1.25 | $1.28 | $1.25 | 7.30K |
| 2026-07-07 | $1.27 | -3.79% | $1.32 | $1.35 | $1.26 | 19.50K |
| 2026-07-06 | $1.32 | +3.94% | $1.26 | $1.32 | $1.26 | 11.50K |
| 2026-07-02 | $1.27 | -2.31% | $1.26 | $1.32 | $1.26 | 177.70K |
| 2026-07-01 | $1.30 | +0.78% | $1.30 | $1.32 | $1.27 | 11.20K |
| 2026-06-30 | $1.29 | -0.77% | $1.30 | $1.35 | $1.27 | 11.20K |
| 2026-06-29 | $1.30 | -5.11% | $1.33 | $1.48 | $1.25 | 32.00K |
| 2026-06-26 | $1.37 | +6.20% | $1.26 | $1.39 | $1.25 | 12.10K |
| 2026-06-25 | $1.29 | 0.00% | $1.28 | $1.32 | $1.26 | 26.80K |
| 2026-06-24 | $1.29 | -0.77% | $1.27 | $1.34 | $1.27 | 8.50K |
| 2026-06-23 | $1.30 | +2.36% | $1.25 | $1.34 | $1.25 | 14.90K |
| 2026-06-22 | $1.27 | -1.55% | $1.27 | $1.34 | $1.25 | 19.60K |
| 2026-06-18 | $1.29 | -2.27% | $1.30 | $1.31 | $1.24 | 43.50K |
| 2026-06-17 | $1.32 | +3.94% | $1.23 | $1.37 | $1.23 | 36.30K |
| 2026-06-16 | $1.27 | -3.79% | $1.30 | $1.31 | $1.21 | 55.20K |
| 2026-06-15 | $1.32 | -2.22% | $1.35 | $1.43 | $1.32 | 36.80K |
| 2026-06-12 | $1.35 | -0.74% | $1.36 | $1.43 | $1.35 | 26.80K |
| 2026-06-11 | $1.36 | -2.16% | $1.40 | $1.42 | $1.35 | 25.30K |
| 2026-06-10 | $1.39 | +4.51% | $1.38 | $1.43 | $1.32 | 31.10K |
| 2026-06-09 | $1.33 | -2.92% | $1.45 | $1.45 | $1.31 | 26.70K |
| 2026-06-08 | $1.37 | -2.84% | $1.45 | $1.50 | $1.35 | 28.90K |
| 2026-06-05 | $1.41 | -6.62% | $1.50 | $1.53 | $1.40 | 37.00K |
| 2026-06-04 | $1.51 | +2.03% | $1.46 | $1.58 | $1.46 | 20.20K |
| 2026-06-03 | $1.48 | -8.07% | $1.61 | $1.65 | $1.46 | 23.00K |
| 2026-06-02 | $1.61 | -0.62% | $1.62 | $1.64 | $1.58 | 26.50K |
| 2026-06-01 | $1.62 | -6.36% | $1.76 | $1.76 | $1.60 | 44.10K |
| 2026-05-29 | $1.73 | -5.98% | $1.81 | $1.83 | $1.71 | 29.10K |
| 2026-05-28 | $1.84 | +4.55% | $1.79 | $1.91 | $1.77 | 28.90K |
| 2026-05-27 | $1.76 | -5.38% | $1.86 | $1.90 | $1.76 | 24.70K |
| 2026-05-26 | $1.86 | -2.11% | $1.87 | $1.97 | $1.84 | 30.70K |