Local Bounti Corporation (LOCL)
NYSE: LOCL
· Real-Time Price · USD
2.90
-0.16 (-5.23%)
At close: Sep 26, 2025, 3:59 PM
2.97
2.41%
After-hours: Sep 26, 2025, 06:42 PM EDT
LOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.00 | 3.11 | 2.85 | 2.93 | 2.93 | -4.25% | 9,195 |
| Sep 25, 2025 | 3.21 | 3.21 | 2.92 | 3.06 | 3.06 | -2.86% | 15,472 |
| Sep 24, 2025 | 3.21 | 3.22 | 3.05 | 3.15 | 3.15 | -2.48% | 19,149 |
| Sep 23, 2025 | 3.20 | 3.28 | 3.06 | 3.23 | 3.23 | 0.00% | 18,500 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.10 | 3.23 | 3.23 | -5.56% | 43,900 |
| Sep 19, 2025 | 3.00 | 3.42 | 2.70 | 3.42 | 3.42 | 16.33% | 94,872 |
| Sep 18, 2025 | 2.97 | 2.98 | 2.80 | 2.94 | 2.94 | -2.00% | 46,800 |
| Sep 17, 2025 | 2.71 | 3.86 | 2.22 | 3.00 | 3.00 | 15.38% | 716,916 |
| Sep 16, 2025 | 2.21 | 2.63 | 2.14 | 2.60 | 2.60 | 19.27% | 44,222 |
| Sep 15, 2025 | 2.20 | 2.31 | 2.13 | 2.18 | 2.18 | -0.91% | 14,100 |
| Sep 12, 2025 | 2.29 | 2.29 | 2.15 | 2.20 | 2.20 | 0.46% | 7,619 |
| Sep 11, 2025 | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | 0.46% | 7,432 |
| Sep 10, 2025 | 2.28 | 2.28 | 2.15 | 2.18 | 2.18 | -2.24% | 7,700 |
| Sep 9, 2025 | 2.29 | 2.31 | 2.16 | 2.23 | 2.23 | 3.72% | 17,400 |
| Sep 8, 2025 | 2.20 | 2.25 | 2.09 | 2.15 | 2.15 | -5.70% | 12,167 |
| Sep 5, 2025 | 2.27 | 2.30 | 2.27 | 2.28 | 2.28 | -1.72% | 8,500 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.24 | 2.32 | 2.32 | -9.38% | 13,900 |
| Sep 3, 2025 | 2.30 | 2.56 | 1.95 | 2.56 | 2.56 | 10.82% | 98,712 |
| Sep 2, 2025 | 2.46 | 2.46 | 2.27 | 2.31 | 2.31 | -4.15% | 12,900 |
| Aug 29, 2025 | 2.46 | 2.46 | 2.35 | 2.41 | 2.41 | -2.03% | 11,000 |