Local Bounti Corporation (LOCL)
4.46
1.64 (58.16%)
At close: Apr 04, 2025, 3:59 PM
4.45
-0.25%
After-hours: Apr 04, 2025, 05:58 PM EDT
Local Bounti Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 2.15 | 2.99 | 2.15 | 2.82 | 0.72 | 34.29% | 212,254 |
| Apr 2, 2025 | 2.05 | 2.14 | 2.01 | 2.10 | 0.17 | 8.81% | 19,514 |
| Apr 1, 2025 | 2.10 | 2.10 | 1.91 | 1.93 | -0.13 | -6.31% | 26,445 |
| Mar 31, 2025 | 2.08 | 2.18 | 2.00 | 2.06 | 0.04 | 1.98% | 4,828 |
| Mar 28, 2025 | 2.12 | 2.13 | 1.95 | 2.02 | -0.06 | -2.88% | 6,800 |
| Mar 27, 2025 | 2.16 | 2.23 | 2.08 | 2.08 | -0.02 | -0.95% | 1,423 |
| Mar 26, 2025 | 2.12 | 2.12 | 2.01 | 2.10 | 0.08 | 3.96% | 3,100 |
| Mar 25, 2025 | 2.04 | 2.40 | 1.99 | 2.02 | 0.07 | 3.59% | 14,723 |
| Mar 24, 2025 | 2.02 | 2.02 | 1.91 | 1.95 | 0.05 | 2.63% | 3,700 |
| Mar 21, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | -0.08 | -4.04% | 4,600 |
| Mar 20, 2025 | 1.90 | 2.00 | 1.90 | 1.98 | 0.06 | 3.13% | 3,900 |
| Mar 19, 2025 | 1.98 | 1.98 | 1.90 | 1.92 | 0.03 | 1.59% | 6,200 |
| Mar 18, 2025 | 2.15 | 2.37 | 1.89 | 1.89 | -0.19 | -9.13% | 30,815 |
| Mar 17, 2025 | 2.05 | 2.15 | 2.05 | 2.08 | -0.01 | -0.48% | 12,101 |
| Mar 14, 2025 | 2.09 | 2.12 | 2.06 | 2.09 | -0.06 | -2.79% | 15,737 |
| Mar 13, 2025 | 2.22 | 2.22 | 2.12 | 2.15 | -0.03 | -1.38% | 6,800 |
| Mar 12, 2025 | 2.21 | 2.22 | 2.15 | 2.18 | -0.08 | -3.54% | 5,312 |
| Mar 11, 2025 | 2.39 | 2.39 | 2.20 | 2.26 | -0.05 | -2.16% | 17,506 |
| Mar 10, 2025 | 2.40 | 2.43 | 2.25 | 2.31 | -0.14 | -5.71% | 16,315 |
| Mar 7, 2025 | 2.28 | 2.45 | 2.25 | 2.45 | 0.06 | 2.51% | 3,310 |
| Mar 6, 2025 | 2.35 | 2.50 | 2.35 | 2.39 | -0.06 | -2.45% | 4,500 |
| Mar 5, 2025 | 2.46 | 2.48 | 2.37 | 2.45 | 0.00 | 0.00% | 4,500 |
| Mar 4, 2025 | 2.24 | 2.50 | 2.24 | 2.45 | 0.17 | 7.46% | 12,800 |
| Mar 3, 2025 | 2.24 | 2.30 | 2.24 | 2.28 | -0.01 | -0.44% | 3,000 |
| Feb 28, 2025 | 2.24 | 2.30 | 2.24 | 2.29 | 0.00 | 0.00% | 9,006 |
| Feb 27, 2025 | 2.24 | 2.29 | 2.24 | 2.29 | 0.00 | 0.00% | 5,712 |
| Feb 26, 2025 | 2.20 | 2.29 | 2.15 | 2.29 | 0.10 | 4.57% | 4,500 |
| Feb 25, 2025 | 2.20 | 2.24 | 2.08 | 2.19 | -0.02 | -0.90% | 5,435 |
| Feb 24, 2025 | 2.12 | 2.24 | 2.12 | 2.21 | -0.01 | -0.45% | 8,103 |
| Feb 21, 2025 | 2.11 | 2.28 | 2.11 | 2.22 | -0.03 | -1.33% | 9,611 |
| Feb 20, 2025 | 2.16 | 2.25 | 2.16 | 2.25 | 0.05 | 2.27% | 3,700 |
| Feb 19, 2025 | 2.23 | 2.29 | 2.11 | 2.20 | -0.06 | -2.65% | 6,200 |
| Feb 18, 2025 | 2.30 | 2.30 | 2.25 | 2.26 | -0.01 | -0.44% | 3,400 |
| Feb 14, 2025 | 2.28 | 2.29 | 2.27 | 2.27 | 0.00 | 0.00% | 11,704 |
| Feb 13, 2025 | 2.20 | 2.29 | 2.20 | 2.27 | 0.09 | 4.13% | 12,800 |
| Feb 12, 2025 | 2.20 | 2.27 | 2.18 | 2.18 | -0.03 | -1.36% | 10,700 |
| Feb 11, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | -0.03 | -1.34% | 3,275 |
| Feb 10, 2025 | 2.27 | 2.27 | 2.21 | 2.24 | 0.01 | 0.45% | 3,300 |
| Feb 7, 2025 | 2.23 | 2.25 | 2.23 | 2.23 | 0.04 | 1.83% | 7,200 |
| Feb 6, 2025 | 2.23 | 2.23 | 2.11 | 2.19 | 0.08 | 3.79% | 1,800 |
| Feb 5, 2025 | 2.15 | 2.15 | 2.09 | 2.11 | -0.06 | -2.76% | 2,400 |
| Feb 4, 2025 | 2.18 | 2.31 | 2.11 | 2.17 | 0.06 | 2.84% | 2,200 |
| Feb 3, 2025 | 2.15 | 2.22 | 2.09 | 2.11 | -0.09 | -4.09% | 3,523 |
| Jan 31, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 0.01 | 0.46% | 2,100 |
| Jan 30, 2025 | 2.24 | 2.39 | 2.19 | 2.19 | -0.05 | -2.23% | 7,100 |
| Jan 29, 2025 | 2.26 | 2.35 | 2.23 | 2.24 | -0.13 | -5.49% | 6,400 |
| Jan 28, 2025 | 2.21 | 2.50 | 2.21 | 2.37 | 0.13 | 5.80% | 46,147 |
| Jan 27, 2025 | 2.08 | 2.29 | 2.08 | 2.24 | -0.04 | -1.75% | 23,400 |
| Jan 24, 2025 | 2.10 | 2.34 | 2.10 | 2.28 | 0.14 | 6.54% | 12,839 |
| Jan 23, 2025 | 2.10 | 2.20 | 2.10 | 2.14 | -0.01 | -0.47% | 5,205 |