Local Bounti Corporation - LOCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2.75	2.55	2.55	2.75	2.5	13,223
August 13, 2025	2.34	2.53	2.53	2.7	2.34	18,000
August 12, 2025	2.55	2.51	2.51	2.57	2.5	8,000
August 11, 2025	2.65	2.54	2.54	2.68	2.51	6,200
August 08, 2025	2.46	2.67	2.67	2.69	2.46	10,778
August 07, 2025	2.5	2.48	2.48	2.52	2.46	8,800
August 06, 2025	2.6	2.46	2.46	2.6	2.46	20,234
August 05, 2025	2.65	2.5	2.5	2.72	2.5	12,959
August 04, 2025	2.69	2.7	2.7	2.91	2.66	7,029
August 01, 2025	3.18	2.73	2.73	3.28	2.52	47,800
July 31, 2025	3.16	3.19	3.19	3.31	3.15	4,614
July 30, 2025	3.54	3.33	3.33	3.54	3.22	10,785
July 29, 2025	3.75	3.45	3.45	3.75	3.4	19,707
July 28, 2025	3.07	3.65	3.65	3.92	3.02	84,900
July 25, 2025	2.87	2.97	2.97	3.04	2.87	17,600
July 24, 2025	3.04	2.93	2.93	3.05	2.89	4,400
July 23, 2025	3.2	3.1	3.1	3.2	2.89	13,247
July 22, 2025	2.65	3.1	3.1	3.14	2.65	26,918
July 21, 2025	2.56	2.65	2.65	2.65	2.52	15,544
July 18, 2025	2.77	2.55	2.55	2.77	2.54	9,900
July 17, 2025	2.54	2.67	2.67	2.67	2.52	24,908
July 16, 2025	2.68	2.6	2.6	2.73	2.53	6,227
July 15, 2025	2.6	2.68	2.68	2.73	2.6	14,600
July 14, 2025	2.57	2.57	2.57	2.98	2.5	11,200
July 11, 2025	2.71	2.51	2.51	2.76	2.51	15,529
July 10, 2025	3	2.63	2.63	3	2.51	36,800
July 09, 2025	2.99	3.04	3.04	3.14	2.99	16,600
July 08, 2025	2.95	3.03	3.03	3.1	2.86	15,500
July 07, 2025	3.06	2.97	2.97	3.1	2.96	16,000
July 03, 2025	2.81	3.04	3.04	3.1	2.81	31,500
July 02, 2025	2.5	2.81	2.81	3.1	2.42	48,127
July 01, 2025	2.48	2.41	2.41	2.48	2.37	17,948
June 30, 2025	2.36	2.34	2.34	2.41	2.26	6,300
June 27, 2025	2.23	2.26	2.26	2.31	2.21	26,119
June 26, 2025	2.25	2.22	2.22	2.26	2.2	29,108
June 25, 2025	2.25	2.32	2.32	2.34	2.25	6,500
June 24, 2025	2.3	2.27	2.27	2.5	2.27	25,700
June 23, 2025	2.21	2.25	2.25	2.38	2.17	14,933
June 20, 2025	2.1	2.14	2.14	2.5	2.1	42,249
June 18, 2025	2	2.1	2.1	2.1	2	12,602
June 17, 2025	2.01	1.96	1.96	2.03	1.95	15,400
June 16, 2025	2.02	2.04	2.04	2.18	2	7,100
June 13, 2025	2.18	2.04	2.04	2.18	1.96	8,802
June 12, 2025	2.04	2.1	2.1	2.12	2.01	6,000
June 11, 2025	2.02	2	2	2.04	2	19,221
June 10, 2025	2.03	2	2	2.09	1.96	23,300
June 09, 2025	2	2.01	2.01	2.02	1.95	7,900
June 06, 2025	1.99	1.97	1.97	2	1.94	4,600
June 05, 2025	2.1	2.1	2.1	2.1	2.04	5,300
June 04, 2025	1.93	2.07	2.07	2.09	1.93	20,200
June 03, 2025	1.96	1.96	1.96	2.12	1.92	6,737
June 02, 2025	1.96	2.03	2.03	2.08	1.9	13,564
May 30, 2025	2.1	2.11	2.11	2.11	2.1	1,466
May 29, 2025	2.12	2.12	2.12	2.2	2.06	4,801
May 28, 2025	2	2.14	2.14	2.15	2	1,720
May 27, 2025	2.13	2.04	2.04	2.13	2	10,212
May 23, 2025	2.05	2.03	2.03	2.06	2.01	5,445
May 22, 2025	2.18	2.02	2.02	2.2	2	24,100

Local Bounti Corporation (LOCL) NYSE