Skip to main content
Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
1.070
+0.080 (8.08%)
At close: Mar 9, 2026, 4:00 PM EDT
1.050
-0.020 (-1.87%)
After-hours: Mar 9, 2026, 7:00 PM EDT

Local Bounti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.081.081.011.071.078.08%56,814
Mar 6, 20261.101.110.980.990.99-9.17%29,540
Mar 5, 20261.151.151.071.091.09-5.22%14,986
Mar 4, 20261.221.221.121.151.15-4.17%35,106
Mar 3, 20261.391.421.011.201.20-14.89%80,410
Mar 2, 20261.441.521.401.411.41-7.24%11,317
Feb 27, 20261.441.571.401.521.52-31,359
Feb 26, 20261.421.521.421.521.525.56%16,353
Feb 25, 20261.531.531.391.441.44-7.10%60,082
Feb 24, 20261.501.551.451.551.55-6,945
Feb 23, 20261.751.751.511.551.55-10.92%21,501
Feb 20, 20261.821.821.731.741.74-4.40%12,691
Feb 19, 20261.801.841.711.821.82-10,045
Feb 18, 20261.811.911.801.821.822.82%5,645
Feb 17, 20261.701.811.701.771.772.91%7,383
Feb 13, 20261.731.771.721.721.72-1.71%8,614
Feb 12, 20261.901.911.701.751.75-6.91%40,384
Feb 11, 20261.831.941.831.881.88-2.08%15,713
Feb 10, 20262.102.101.901.921.92-4.57%22,188
Feb 9, 20262.012.031.982.012.012.65%7,201
Feb 6, 20262.152.171.961.961.96-7.55%67,254
Feb 5, 20262.142.182.112.122.120.47%10,132
Feb 4, 20262.102.142.102.112.11-0.61%2,215
Feb 3, 20262.122.152.112.122.121.10%8,682
Feb 2, 20262.102.262.102.102.10-7,328
Jan 30, 20262.232.262.102.102.10-4.55%5,541
Jan 29, 20262.282.352.102.202.20-3.08%23,272
Jan 28, 20262.252.272.202.272.270.44%3,590
Jan 27, 20262.252.272.252.262.261.80%7,238
Jan 26, 20262.192.292.182.222.221.37%9,587
Jan 23, 20262.202.242.192.192.19-1.35%6,399
Jan 22, 20262.182.282.182.222.220.91%4,981
Jan 21, 20262.182.242.172.202.20-1.79%10,210
Jan 20, 20262.192.312.192.242.241.82%8,064
Jan 16, 20262.312.312.202.202.20-2.65%10,179
Jan 15, 20262.222.332.222.262.26-0.88%9,511
Jan 14, 20262.222.282.202.282.280.80%12,084
Jan 13, 20262.242.262.232.262.26-0.79%4,335
Jan 12, 20262.222.332.222.282.281.79%4,976
Jan 9, 20262.252.262.202.242.242.28%12,293
Jan 8, 20262.302.302.142.192.19-1.35%15,587
Jan 7, 20262.322.322.202.222.22-1.77%14,539
Jan 6, 20262.272.272.172.262.262.73%25,343
Jan 5, 20262.172.302.102.202.201.85%23,047
Jan 2, 20262.152.202.102.162.160.93%23,437
Dec 31, 20252.142.162.112.142.14-4.04%31,045
Dec 30, 20252.152.232.152.232.23-0.89%2,668
Dec 29, 20252.152.272.142.252.252.74%9,685
Dec 26, 20252.212.252.142.192.19-0.45%20,906
Dec 24, 20252.232.272.152.202.20-3.51%12,236
Dec 23, 20252.362.362.202.282.28-0.44%18,408
Dec 22, 20252.242.342.212.292.29-2.14%12,234
Dec 19, 20252.312.372.272.342.343.08%6,567
Dec 18, 20252.352.492.272.272.27-5.02%28,532
Dec 17, 20252.512.692.392.392.39-7.72%14,219
Dec 16, 20252.432.692.412.592.593.60%8,365
Dec 15, 20252.532.652.462.502.50-2.72%16,353
Dec 12, 20252.552.702.462.572.571.98%14,262
Dec 11, 20252.562.632.512.522.520.40%5,955
Dec 10, 20252.602.642.482.512.51-5.64%11,468
Dec 9, 20252.502.672.502.662.664.72%5,772
Dec 8, 20252.552.672.372.542.540.40%20,784
Dec 5, 20252.342.602.332.532.537.66%37,299
Dec 4, 20252.392.452.272.352.35-52,127
Dec 3, 20252.512.512.352.352.35-5.24%18,554
Dec 2, 20252.802.802.462.482.48-9.49%22,165
Dec 1, 20252.452.742.382.742.7411.84%36,199
Nov 28, 20252.472.532.352.452.451.24%8,002
Nov 26, 20252.302.462.302.422.425.22%6,790
Nov 25, 20252.302.352.252.302.30-2.13%11,963
Nov 24, 20252.352.502.252.352.35-0.42%14,907
Nov 21, 20252.332.452.312.362.36-1.67%28,950
Nov 20, 20252.512.542.342.402.40-4.00%15,190
Nov 19, 20252.402.572.282.502.505.04%9,889
Nov 18, 20252.402.452.372.382.38-3.25%14,967
Nov 17, 20252.582.582.382.462.460.82%9,840
Nov 14, 20252.392.482.252.442.44-0.81%9,734
Nov 13, 20252.642.752.462.462.46-6.46%68,484
Nov 12, 20252.322.752.252.632.630.38%24,978
Nov 11, 20252.572.722.382.622.621.95%5,406
Nov 10, 20252.752.752.492.572.57-3.75%11,150
Nov 7, 20252.392.682.392.672.678.98%6,244
Nov 6, 20252.522.572.412.452.45-5.22%9,439
Nov 5, 20252.512.712.512.592.582.58%4,316
Nov 4, 20252.602.692.502.522.52-3.08%6,794
Nov 3, 20252.662.722.582.602.600.78%13,383
Oct 31, 20252.662.742.582.582.58-3.01%18,251
Oct 30, 20252.752.932.602.662.66-1.85%19,314
Oct 29, 20252.932.992.672.712.71-7.73%29,567
Oct 28, 20252.953.042.942.942.94-1.44%7,418
Oct 27, 20253.083.222.952.982.98-1.97%24,410
Oct 24, 20252.973.192.973.043.043.75%6,641
Oct 23, 20252.923.042.902.932.93-1.18%20,677
Oct 22, 20253.123.232.922.972.97-7.05%37,432
Oct 21, 20253.203.353.063.193.192.24%9,121
Oct 20, 20253.053.123.053.123.122.30%7,482
Oct 17, 20253.393.392.903.053.05-8.68%23,671
Oct 16, 20253.413.473.253.343.34-4.30%18,095
Oct 15, 20253.204.003.203.493.4912.58%111,520
Oct 14, 20253.423.423.093.103.10-9.62%23,574