Skip to main content
Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.540
+0.020 (0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
2.520
-0.020 (-0.79%)
Pre-market: Apr 29, 2026, 6:27 AM EDT

Local Bounti Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.702.412.542.540.79%99,906
Apr 27, 20262.272.772.272.522.529.57%220,393
Apr 24, 20262.482.752.302.302.30-6.12%316,552
Apr 23, 20262.322.702.322.452.45-11.23%407,789
Apr 22, 20262.292.842.242.762.76-5.15%2,566,715
Apr 21, 20262.843.132.572.912.9154.79%80,520,785
Apr 20, 20261.601.901.531.881.8822.08%103,808
Apr 17, 20261.471.571.471.541.545.48%11,720
Apr 16, 20261.421.481.371.461.468.96%14,897
Apr 15, 20261.311.351.301.341.341.52%9,992
Apr 14, 20261.311.361.311.321.32-3.65%16,073
Apr 13, 20261.441.441.361.371.37-6.80%8,408
Apr 10, 20261.471.511.471.471.47-2.00%9,895
Apr 9, 20261.601.671.471.501.50-12.79%21,603
Apr 8, 20261.711.731.581.721.726.17%10,164
Apr 7, 20261.641.671.501.621.621.89%26,234
Apr 6, 20261.601.641.521.591.59-3.05%20,873
Apr 2, 20261.661.841.511.641.640.61%92,002
Apr 1, 20261.261.641.201.631.6340.52%564,265
Mar 31, 20261.101.191.081.161.167.41%22,415
Mar 30, 20261.101.131.051.081.08-0.92%21,565
Mar 27, 20261.161.161.061.091.09-4.39%11,153
Mar 26, 20261.301.301.111.141.14-0.87%13,494
Mar 25, 20261.021.181.001.151.156.48%42,761
Mar 24, 20261.111.111.081.081.08-2.70%4,038
Mar 23, 20261.171.181.101.111.11-4.31%9,874
Mar 20, 20261.151.181.111.161.161.75%37,168
Mar 19, 20261.101.181.101.141.141.79%7,667
Mar 18, 20261.061.221.061.121.128.74%21,461
Mar 17, 20261.071.121.031.031.03-0.96%15,962
Mar 16, 20261.191.191.011.041.04-6.31%18,920
Mar 13, 20261.111.121.071.111.11-3.48%13,140
Mar 12, 20261.131.171.121.151.153.14%12,267
Mar 11, 20261.161.161.081.121.12-3.04%7,662
Mar 10, 20261.051.181.011.151.157.48%34,229
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