Local Bounti Corporation (LOCL)
2.11
0.09 (4.46%)
At close: Jan 15, 2025, 9:39 AM
LOCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.95 | 2.02 | 1.84 | 2.02 | 0.04 | 2.02% | 8,258 |
| Jan 13, 2025 | 2.13 | 2.13 | 1.97 | 1.98 | -0.12 | -5.71% | 8,302 |
| Jan 10, 2025 | 2.18 | 2.25 | 2.09 | 2.10 | -0.05 | -2.33% | 14,700 |
| Jan 8, 2025 | 2.13 | 2.19 | 2.07 | 2.15 | -0.13 | -5.70% | 18,000 |
| Jan 7, 2025 | 2.25 | 2.28 | 2.20 | 2.28 | 0.03 | 1.33% | 31,668 |
| Jan 6, 2025 | 2.16 | 2.25 | 2.05 | 2.25 | 0.06 | 2.74% | 8,458 |
| Jan 3, 2025 | 2.15 | 2.19 | 1.94 | 2.19 | 0.04 | 1.86% | 18,712 |
| Jan 2, 2025 | 2.04 | 2.15 | 1.97 | 2.15 | 0.08 | 3.86% | 4,100 |
| Dec 31, 2024 | 2.04 | 2.15 | 1.95 | 2.07 | 0.03 | 1.47% | 21,255 |
| Dec 30, 2024 | 2.04 | 2.13 | 1.94 | 2.04 | 0.00 | 0.00% | 12,516 |
| Dec 27, 2024 | 2.05 | 2.15 | 1.91 | 2.04 | -0.05 | -2.39% | 34,600 |
| Dec 26, 2024 | 2.04 | 2.14 | 2.04 | 2.09 | -0.04 | -1.88% | 8,900 |
| Dec 24, 2024 | 2.06 | 2.15 | 2.05 | 2.13 | 0.01 | 0.47% | 12,600 |
| Dec 23, 2024 | 2.06 | 2.14 | 1.79 | 2.12 | 0.09 | 4.43% | 37,100 |
| Dec 20, 2024 | 1.60 | 2.05 | 1.60 | 2.03 | 0.27 | 15.34% | 24,914 |
| Dec 19, 2024 | 1.78 | 1.86 | 1.68 | 1.76 | -0.09 | -4.86% | 22,700 |
| Dec 18, 2024 | 2.23 | 2.23 | 1.82 | 1.85 | -0.38 | -17.04% | 27,100 |
| Dec 17, 2024 | 2.31 | 2.50 | 2.04 | 2.23 | 0.03 | 1.36% | 93,705 |
| Dec 16, 2024 | 1.40 | 2.20 | 1.35 | 2.20 | 0.92 | 71.88% | 212,900 |
| Dec 13, 2024 | 1.28 | 1.36 | 1.18 | 1.28 | 0.00 | 0.00% | 40,300 |
| Dec 12, 2024 | 1.33 | 1.38 | 1.20 | 1.28 | -0.05 | -3.76% | 14,700 |
| Dec 11, 2024 | 1.33 | 1.39 | 1.25 | 1.33 | -0.01 | -0.75% | 9,825 |
| Dec 10, 2024 | 1.44 | 1.44 | 1.25 | 1.34 | -0.01 | -0.74% | 32,529 |
| Dec 9, 2024 | 1.44 | 1.44 | 1.35 | 1.35 | -0.09 | -6.25% | 35,127 |
| Dec 6, 2024 | 1.51 | 1.51 | 1.35 | 1.44 | -0.09 | -5.88% | 41,300 |
| Dec 5, 2024 | 1.65 | 1.73 | 1.50 | 1.53 | -0.09 | -5.56% | 14,000 |
| Dec 4, 2024 | 1.71 | 1.71 | 1.53 | 1.62 | -0.11 | -6.36% | 22,105 |
| Dec 3, 2024 | 1.96 | 2.01 | 1.70 | 1.73 | -0.12 | -6.49% | 20,640 |
| Dec 2, 2024 | 1.80 | 1.85 | 1.73 | 1.85 | 0.10 | 5.71% | 8,010 |
| Nov 29, 2024 | 1.80 | 1.80 | 1.72 | 1.75 | 0.01 | 0.57% | 3,800 |
| Nov 27, 2024 | 1.75 | 1.80 | 1.74 | 1.74 | 0.01 | 0.58% | 16,202 |
| Nov 26, 2024 | 1.67 | 1.75 | 1.67 | 1.73 | 0.06 | 3.59% | 11,300 |
| Nov 25, 2024 | 1.72 | 1.78 | 1.65 | 1.67 | 0.00 | 0.00% | 8,231 |
| Nov 22, 2024 | 1.70 | 1.80 | 1.62 | 1.67 | -0.08 | -4.57% | 15,100 |
| Nov 21, 2024 | 1.76 | 1.84 | 1.62 | 1.75 | 0.04 | 2.34% | 24,036 |
| Nov 20, 2024 | 1.91 | 1.91 | 1.71 | 1.71 | -0.09 | -5.00% | 11,740 |
| Nov 19, 2024 | 2.17 | 2.17 | 1.80 | 1.80 | -0.26 | -12.62% | 12,508 |
| Nov 18, 2024 | 2.25 | 2.26 | 2.01 | 2.06 | -0.19 | -8.44% | 27,328 |
| Nov 15, 2024 | 2.33 | 2.34 | 2.14 | 2.25 | -0.08 | -3.43% | 12,934 |
| Nov 14, 2024 | 2.30 | 2.37 | 2.20 | 2.33 | -0.01 | -0.43% | 8,100 |
| Nov 13, 2024 | 2.44 | 2.44 | 2.31 | 2.34 | -0.01 | -0.43% | 6,700 |
| Nov 12, 2024 | 2.41 | 2.41 | 2.30 | 2.35 | -0.05 | -2.08% | 3,700 |
| Nov 11, 2024 | 2.33 | 2.50 | 2.33 | 2.40 | -0.07 | -2.83% | 5,300 |
| Nov 8, 2024 | 2.58 | 2.58 | 2.41 | 2.47 | -0.04 | -1.59% | 4,500 |
| Nov 7, 2024 | 2.21 | 2.54 | 2.21 | 2.51 | 0.02 | 0.80% | 3,000 |
| Nov 6, 2024 | 2.40 | 2.49 | 2.31 | 2.49 | 0.08 | 3.32% | 5,500 |
| Nov 5, 2024 | 2.50 | 2.50 | 2.36 | 2.41 | -0.04 | -1.63% | 6,624 |
| Nov 4, 2024 | 2.48 | 2.53 | 2.31 | 2.45 | -0.03 | -1.21% | 4,200 |
| Nov 1, 2024 | 2.54 | 2.54 | 2.47 | 2.48 | -0.02 | -0.80% | 4,007 |
| Oct 31, 2024 | 2.48 | 2.53 | 2.47 | 2.50 | -0.02 | -0.79% | 3,500 |