Local Bounti Corporation (LOCL)
NYSE: LOCL · Real-Time Price · USD
2.600
+0.010 (0.39%)
May 14, 2025, 8:05 AM - Market open
Local Bounti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.38 | 2.63 | 2.38 | 2.59 | 2.59 | 6.89% | 15,013 |
| May 12, 2025 | 2.34 | 2.42 | 2.33 | 2.42 | 2.42 | 3.77% | 6,631 |
| May 9, 2025 | 2.40 | 2.40 | 2.31 | 2.34 | 2.34 | -2.71% | 2,912 |
| May 8, 2025 | 2.38 | 2.41 | 2.35 | 2.40 | 2.40 | -0.83% | 4,839 |
| May 7, 2025 | 2.45 | 2.45 | 2.30 | 2.42 | 2.42 | 2.11% | 4,156 |
| May 6, 2025 | 2.38 | 2.44 | 2.30 | 2.37 | 2.37 | -5.20% | 4,175 |
| May 5, 2025 | 2.50 | 2.52 | 2.40 | 2.50 | 2.50 | 3.22% | 5,156 |
| May 2, 2025 | 2.37 | 2.56 | 2.34 | 2.42 | 2.42 | 1.34% | 5,704 |
| May 1, 2025 | 2.50 | 2.54 | 2.31 | 2.39 | 2.39 | -0.83% | 6,312 |
| Apr 30, 2025 | 2.36 | 2.48 | 2.22 | 2.41 | 2.41 | 2.12% | 12,852 |
| Apr 29, 2025 | 2.34 | 2.39 | 2.29 | 2.36 | 2.36 | 0.43% | 5,810 |
| Apr 28, 2025 | 2.55 | 2.70 | 2.34 | 2.35 | 2.35 | -4.08% | 10,313 |
| Apr 25, 2025 | 2.17 | 2.55 | 2.17 | 2.45 | 2.45 | 12.90% | 20,501 |
| Apr 24, 2025 | 2.12 | 2.30 | 2.06 | 2.17 | 2.17 | -0.46% | 53,650 |
| Apr 23, 2025 | 2.37 | 2.40 | 2.06 | 2.18 | 2.18 | -5.22% | 38,724 |
| Apr 22, 2025 | 2.84 | 2.98 | 2.29 | 2.30 | 2.30 | -17.56% | 131,678 |
| Apr 21, 2025 | 3.50 | 3.50 | 2.73 | 2.79 | 2.79 | -21.41% | 54,441 |
| Apr 17, 2025 | 3.73 | 3.90 | 3.54 | 3.55 | 3.55 | -3.79% | 61,046 |
| Apr 16, 2025 | 3.25 | 3.88 | 3.25 | 3.69 | 3.69 | 11.82% | 12,170 |
| Apr 15, 2025 | 3.46 | 3.52 | 3.25 | 3.30 | 3.30 | -3.23% | 11,136 |
| Apr 14, 2025 | 3.41 | 3.53 | 3.25 | 3.41 | 3.41 | 1.19% | 25,197 |
| Apr 11, 2025 | 3.36 | 3.47 | 3.01 | 3.37 | 3.37 | -3.71% | 38,394 |
| Apr 10, 2025 | 3.55 | 3.75 | 3.21 | 3.50 | 3.50 | -6.67% | 32,315 |
| Apr 9, 2025 | 3.90 | 3.99 | 3.44 | 3.75 | 3.75 | -2.09% | 46,738 |
| Apr 8, 2025 | 3.93 | 4.38 | 3.59 | 3.83 | 3.83 | 10.06% | 100,762 |
| Apr 7, 2025 | 4.82 | 5.75 | 2.92 | 3.48 | 3.48 | -26.74% | 487,421 |
| Apr 4, 2025 | 2.81 | 4.75 | 2.81 | 4.75 | 4.75 | 68.44% | 469,489 |
| Apr 3, 2025 | 2.15 | 2.99 | 2.15 | 2.82 | 2.82 | 34.29% | 214,320 |
| Apr 2, 2025 | 2.05 | 2.14 | 2.01 | 2.10 | 2.10 | 8.81% | 19,514 |
| Apr 1, 2025 | 2.10 | 2.10 | 1.91 | 1.93 | 1.93 | -6.31% | 26,445 |
| Mar 31, 2025 | 2.08 | 2.18 | 2.00 | 2.06 | 2.06 | 2.23% | 4,828 |
| Mar 28, 2025 | 2.12 | 2.13 | 1.95 | 2.02 | 2.02 | -3.12% | 6,756 |
| Mar 27, 2025 | 2.16 | 2.23 | 2.08 | 2.08 | 2.08 | -0.95% | 1,423 |
| Mar 26, 2025 | 2.12 | 2.12 | 2.01 | 2.10 | 2.10 | 3.96% | 3,082 |
| Mar 25, 2025 | 2.04 | 2.40 | 1.99 | 2.02 | 2.02 | 3.59% | 14,723 |
| Mar 24, 2025 | 2.02 | 2.02 | 1.91 | 1.95 | 1.95 | 2.63% | 3,695 |
| Mar 21, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -4.04% | 4,582 |
| Mar 20, 2025 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 3.13% | 3,899 |
| Mar 19, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 1.92 | 1.59% | 6,195 |
| Mar 18, 2025 | 2.15 | 2.37 | 1.89 | 1.89 | 1.89 | -9.13% | 30,815 |
| Mar 17, 2025 | 2.05 | 2.15 | 2.05 | 2.08 | 2.08 | -0.48% | 12,101 |
| Mar 14, 2025 | 2.09 | 2.12 | 2.06 | 2.09 | 2.09 | -2.79% | 15,737 |
| Mar 13, 2025 | 2.22 | 2.22 | 2.12 | 2.15 | 2.15 | -1.38% | 6,755 |
| Mar 12, 2025 | 2.21 | 2.22 | 2.15 | 2.18 | 2.18 | -3.54% | 5,312 |
| Mar 11, 2025 | 2.39 | 2.39 | 2.20 | 2.26 | 2.26 | -2.16% | 17,506 |
| Mar 10, 2025 | 2.40 | 2.43 | 2.25 | 2.31 | 2.31 | -5.71% | 16,315 |
| Mar 7, 2025 | 2.28 | 2.45 | 2.25 | 2.45 | 2.45 | 2.51% | 3,310 |
| Mar 6, 2025 | 2.35 | 2.50 | 2.35 | 2.39 | 2.39 | -2.45% | 4,466 |
| Mar 5, 2025 | 2.46 | 2.48 | 2.37 | 2.45 | 2.45 | - | 4,453 |
| Mar 4, 2025 | 2.24 | 2.50 | 2.24 | 2.45 | 2.45 | 7.46% | 12,763 |