Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.460
-0.090 (-3.53%)
At close: Aug 15, 2025, 4:00 PM
2.460
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.49 | 2.60 | 2.46 | 2.46 | 2.46 | -3.53% | 12,477 |
| Aug 14, 2025 | 2.75 | 2.75 | 2.50 | 2.55 | 2.55 | 0.79% | 13,223 |
| Aug 13, 2025 | 2.34 | 2.70 | 2.34 | 2.53 | 2.53 | 0.80% | 17,968 |
| Aug 12, 2025 | 2.55 | 2.57 | 2.50 | 2.51 | 2.51 | -1.18% | 7,966 |
| Aug 11, 2025 | 2.65 | 2.68 | 2.51 | 2.54 | 2.54 | -4.87% | 6,188 |
| Aug 8, 2025 | 2.46 | 2.69 | 2.46 | 2.67 | 2.67 | 7.66% | 10,778 |
| Aug 7, 2025 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | 0.81% | 8,785 |
| Aug 6, 2025 | 2.60 | 2.60 | 2.46 | 2.46 | 2.46 | -1.60% | 20,234 |
| Aug 5, 2025 | 2.65 | 2.72 | 2.50 | 2.50 | 2.50 | -7.41% | 12,959 |
| Aug 4, 2025 | 2.69 | 2.91 | 2.66 | 2.70 | 2.70 | -1.10% | 7,029 |
| Aug 1, 2025 | 3.18 | 3.28 | 2.52 | 2.73 | 2.73 | -14.29% | 47,796 |
| Jul 31, 2025 | 3.16 | 3.31 | 3.15 | 3.19 | 3.19 | -4.35% | 4,614 |
| Jul 30, 2025 | 3.54 | 3.54 | 3.22 | 3.33 | 3.33 | -3.48% | 10,785 |
| Jul 29, 2025 | 3.75 | 3.75 | 3.40 | 3.45 | 3.45 | -5.48% | 19,707 |
| Jul 28, 2025 | 3.07 | 3.92 | 3.02 | 3.65 | 3.65 | 22.90% | 84,898 |
| Jul 25, 2025 | 2.87 | 3.04 | 2.87 | 2.97 | 2.97 | 1.37% | 17,600 |
| Jul 24, 2025 | 3.04 | 3.05 | 2.89 | 2.93 | 2.93 | -5.48% | 4,399 |
| Jul 23, 2025 | 3.20 | 3.20 | 2.89 | 3.10 | 3.10 | - | 13,247 |
| Jul 22, 2025 | 2.65 | 3.14 | 2.65 | 3.10 | 3.10 | 16.98% | 26,918 |
| Jul 21, 2025 | 2.56 | 2.65 | 2.52 | 2.65 | 2.65 | 3.92% | 15,544 |
| Jul 18, 2025 | 2.77 | 2.77 | 2.54 | 2.55 | 2.55 | -4.49% | 9,867 |
| Jul 17, 2025 | 2.54 | 2.67 | 2.52 | 2.67 | 2.67 | 2.69% | 24,908 |
| Jul 16, 2025 | 2.68 | 2.73 | 2.53 | 2.60 | 2.60 | -2.99% | 6,227 |
| Jul 15, 2025 | 2.60 | 2.73 | 2.60 | 2.68 | 2.68 | 4.28% | 14,581 |
| Jul 14, 2025 | 2.57 | 2.98 | 2.50 | 2.57 | 2.57 | 2.39% | 11,155 |
| Jul 11, 2025 | 2.71 | 2.76 | 2.51 | 2.51 | 2.51 | -4.56% | 15,529 |
| Jul 10, 2025 | 3.00 | 3.00 | 2.51 | 2.63 | 2.63 | -13.49% | 36,761 |
| Jul 9, 2025 | 2.99 | 3.14 | 2.99 | 3.04 | 3.04 | 0.33% | 16,551 |
| Jul 8, 2025 | 2.95 | 3.10 | 2.86 | 3.03 | 3.03 | 2.02% | 15,496 |
| Jul 7, 2025 | 3.06 | 3.10 | 2.96 | 2.97 | 2.97 | -2.30% | 15,987 |
| Jul 3, 2025 | 2.81 | 3.10 | 2.81 | 3.04 | 3.04 | 8.19% | 31,474 |
| Jul 2, 2025 | 2.50 | 3.10 | 2.42 | 2.81 | 2.81 | 16.60% | 48,127 |
| Jul 1, 2025 | 2.48 | 2.48 | 2.37 | 2.41 | 2.41 | 2.99% | 17,948 |
| Jun 30, 2025 | 2.36 | 2.41 | 2.26 | 2.34 | 2.34 | 3.54% | 6,260 |
| Jun 27, 2025 | 2.23 | 2.31 | 2.21 | 2.26 | 2.26 | 1.80% | 26,119 |
| Jun 26, 2025 | 2.25 | 2.26 | 2.20 | 2.22 | 2.22 | -4.31% | 29,108 |
| Jun 25, 2025 | 2.25 | 2.34 | 2.25 | 2.32 | 2.32 | 2.20% | 6,473 |
| Jun 24, 2025 | 2.30 | 2.50 | 2.27 | 2.27 | 2.27 | 0.89% | 25,667 |
| Jun 23, 2025 | 2.21 | 2.38 | 2.17 | 2.25 | 2.25 | 5.14% | 14,933 |
| Jun 20, 2025 | 2.10 | 2.50 | 2.10 | 2.14 | 2.14 | 1.90% | 42,249 |
| Jun 18, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 7.14% | 12,602 |
| Jun 17, 2025 | 2.01 | 2.03 | 1.95 | 1.96 | 1.96 | -3.92% | 15,359 |
| Jun 16, 2025 | 2.02 | 2.18 | 2.00 | 2.04 | 2.04 | - | 7,097 |
| Jun 13, 2025 | 2.18 | 2.18 | 1.96 | 2.04 | 2.04 | -2.86% | 8,802 |
| Jun 12, 2025 | 2.04 | 2.12 | 2.01 | 2.10 | 2.10 | 5.00% | 5,953 |
| Jun 11, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | - | 19,221 |
| Jun 10, 2025 | 2.03 | 2.09 | 1.96 | 2.00 | 2.00 | -0.50% | 23,295 |
| Jun 9, 2025 | 2.00 | 2.02 | 1.95 | 2.01 | 2.01 | 2.03% | 7,888 |
| Jun 6, 2025 | 1.99 | 2.00 | 1.94 | 1.97 | 1.97 | -6.19% | 4,588 |
| Jun 5, 2025 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | 1.45% | 5,264 |