Local Bounti Corporation - LOCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.39	2.67	2.67	2.68	2.39	6,244
November 06, 2025	2.52	2.45	2.45	2.57	2.41	9,439
November 05, 2025	2.51	2.58	2.58	2.71	2.51	4,316
November 04, 2025	2.6	2.52	2.52	2.69	2.5	6,800
November 03, 2025	2.66	2.6	2.6	2.72	2.58	13,400
October 31, 2025	2.66	2.58	2.58	2.74	2.58	18,300
October 30, 2025	2.75	2.66	2.66	2.93	2.6	19,314
October 29, 2025	2.93	2.71	2.71	2.99	2.67	29,567
October 28, 2025	2.95	2.94	2.94	3.04	2.94	7,418
October 27, 2025	3.08	2.98	2.98	3.22	2.95	24,410
October 24, 2025	2.97	3.04	3.04	3.19	2.97	6,641
October 23, 2025	2.92	2.93	2.93	3.04	2.9	20,700
October 22, 2025	3.12	2.97	2.97	3.23	2.92	37,432
October 21, 2025	3.2	3.19	3.19	3.35	3.06	9,121
October 20, 2025	3.05	3.12	3.12	3.12	3.05	7,500
October 17, 2025	3.39	3.05	3.05	3.39	2.9	23,700
October 16, 2025	3.41	3.34	3.34	3.47	3.25	18,100
October 15, 2025	3.2	3.49	3.49	4	3.2	111,520
October 14, 2025	3.42	3.1	3.1	3.42	3.09	23,574
October 13, 2025	3.09	3.43	3.43	3.45	3.05	43,200
October 10, 2025	2.92	3.02	3.02	3.14	2.92	18,798
October 09, 2025	2.91	2.99	2.99	3.28	2.91	35,300
October 08, 2025	2.9	2.96	2.96	3.05	2.9	6,532
October 07, 2025	2.98	2.91	2.91	3.05	2.91	15,200
October 06, 2025	2.99	2.96	2.96	3.07	2.9	7,027
October 03, 2025	2.85	2.99	2.99	3.02	2.85	9,539
October 02, 2025	3.06	2.9	2.9	3.06	2.87	4,330
October 01, 2025	2.98	2.95	2.95	3.02	2.88	11,744
September 30, 2025	2.85	2.99	2.99	3.05	2.85	14,900
September 29, 2025	2.94	2.91	2.91	2.97	2.85	11,613
September 26, 2025	3	2.93	2.93	3.11	2.85	9,200
September 25, 2025	3.21	3.06	3.06	3.21	2.92	15,472
September 24, 2025	3.21	3.15	3.15	3.22	3.05	19,149
September 23, 2025	3.2	3.23	3.23	3.28	3.06	18,500
September 22, 2025	3.38	3.23	3.23	3.38	3.1	43,900
September 19, 2025	3	3.42	3.42	3.42	2.7	62,827
September 18, 2025	2.97	2.94	2.94	2.98	2.8	46,800
September 17, 2025	2.71	3	3	3.86	2.22	716,900
September 16, 2025	2.21	2.6	2.6	2.63	2.14	44,222
September 15, 2025	2.2	2.18	2.18	2.31	2.13	14,100
September 12, 2025	2.29	2.2	2.2	2.29	2.15	7,619
September 11, 2025	2.24	2.19	2.19	2.24	2.15	7,432
September 10, 2025	2.28	2.18	2.18	2.28	2.15	7,700
September 09, 2025	2.29	2.23	2.23	2.31	2.16	17,400
September 08, 2025	2.2	2.15	2.15	2.25	2.09	12,167
September 05, 2025	2.27	2.28	2.28	2.3	2.27	8,500
September 04, 2025	2.54	2.32	2.32	2.54	2.24	13,900
September 03, 2025	2.3	2.56	2.56	2.56	1.95	98,712
September 02, 2025	2.46	2.31	2.31	2.46	2.27	12,900
August 29, 2025	2.46	2.41	2.41	2.46	2.35	11,000
August 28, 2025	2.43	2.46	2.46	2.48	2.42	6,439
August 27, 2025	2.49	2.4	2.4	2.53	2.4	7,100
August 26, 2025	2.39	2.51	2.51	2.57	2.29	8,901
August 25, 2025	2.56	2.49	2.49	2.56	2.42	11,648
August 22, 2025	2.45	2.51	2.51	2.56	2.21	33,400
August 21, 2025	2.46	2.45	2.45	2.67	2.41	16,022
August 20, 2025	2.55	2.54	2.54	2.63	2.52	6,100
August 19, 2025	2.43	2.57	2.57	2.58	2.43	8,200
August 18, 2025	2.41	2.54	2.54	2.55	2.41	9,652
August 15, 2025	2.49	2.46	2.46	2.6	2.46	12,500

Local Bounti Corporation (LOCL) NYSE