Local Bounti Corporation - LOCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.82	1.74	1.74	1.82	1.73	12,700
February 19, 2026	1.8	1.82	1.82	1.84	1.71	10,045
February 18, 2026	1.81	1.82	1.82	1.91	1.8	5,645
February 17, 2026	1.7	1.77	1.77	1.81	1.7	7,400
February 13, 2026	1.73	1.72	1.72	1.77	1.72	8,614
February 12, 2026	1.9	1.75	1.75	1.91	1.7	40,400
February 11, 2026	1.83	1.88	1.88	1.94	1.83	15,713
February 10, 2026	2.1	1.92	1.92	2.1	1.9	22,203
February 09, 2026	2.01	2.01	2.01	2.03	1.98	7,201
February 06, 2026	2.15	1.96	1.96	2.17	1.96	70,300
February 05, 2026	2.14	2.12	2.12	2.18	2.11	10,132
February 04, 2026	2.1	2.11	2.11	2.14	2.1	2,215
February 03, 2026	2.12	2.12	2.12	2.15	2.11	8,700
February 02, 2026	2.1	2.1	2.1	2.26	2.1	7,328
January 30, 2026	2.23	2.1	2.1	2.26	2.1	5,541
January 29, 2026	2.28	2.2	2.2	2.35	2.1	23,300
January 28, 2026	2.25	2.27	2.27	2.27	2.2	3,600
January 27, 2026	2.25	2.26	2.26	2.27	2.25	7,238
January 26, 2026	2.19	2.22	2.22	2.29	2.18	9,600
January 23, 2026	2.2	2.19	2.19	2.24	2.19	6,400
January 22, 2026	2.18	2.22	2.22	2.28	2.18	5,000
January 21, 2026	2.18	2.2	2.2	2.24	2.17	10,210
January 20, 2026	2.19	2.24	2.24	2.31	2.19	8,100
January 16, 2026	2.31	2.2	2.2	2.31	2.2	10,400
January 15, 2026	2.22	2.26	2.26	2.33	2.22	9,511
January 14, 2026	2.22	2.28	2.28	2.28	2.2	12,100
January 13, 2026	2.24	2.26	2.26	2.26	2.23	4,839
January 12, 2026	2.22	2.28	2.28	2.33	2.22	5,016
January 09, 2026	2.25	2.24	2.24	2.26	2.2	12,300
January 08, 2026	2.3	2.19	2.19	2.3	2.14	15,600
January 07, 2026	2.32	2.22	2.22	2.32	2.2	14,589
January 06, 2026	2.27	2.26	2.26	2.27	2.17	25,443
January 05, 2026	2.17	2.2	2.2	2.3	2.1	23,100
January 02, 2026	2.15	2.16	2.16	2.2	2.1	23,437
December 31, 2025	2.14	2.14	2.14	2.16	2.11	31,045
December 30, 2025	2.15	2.23	2.23	2.23	2.15	2,668
December 29, 2025	2.15	2.25	2.25	2.27	2.14	9,700
December 26, 2025	2.21	2.19	2.19	2.25	2.14	21,026
December 24, 2025	2.23	2.2	2.2	2.27	2.15	12,232
December 23, 2025	2.36	2.28	2.28	2.36	2.2	18,408
December 22, 2025	2.24	2.29	2.29	2.34	2.21	12,234
December 19, 2025	2.31	2.34	2.34	2.37	2.27	6,600
December 18, 2025	2.35	2.27	2.27	2.49	2.27	28,532
December 17, 2025	2.51	2.39	2.39	2.69	2.39	14,219
December 16, 2025	2.43	2.59	2.59	2.69	2.41	8,400
December 15, 2025	2.53	2.5	2.5	2.65	2.46	16,400
December 12, 2025	2.55	2.57	2.57	2.7	2.46	14,262
December 11, 2025	2.56	2.52	2.52	2.63	2.51	6,000
December 10, 2025	2.6	2.51	2.51	2.64	2.48	11,500
December 09, 2025	2.5	2.66	2.66	2.67	2.5	5,800
December 08, 2025	2.55	2.54	2.54	2.67	2.37	20,800
December 05, 2025	2.34	2.53	2.53	2.6	2.33	37,302
December 04, 2025	2.39	2.35	2.35	2.45	2.27	52,127
December 03, 2025	2.51	2.35	2.35	2.51	2.35	18,600
December 02, 2025	2.8	2.48	2.48	2.8	2.46	22,200
December 01, 2025	2.45	2.74	2.74	2.74	2.38	36,409
November 28, 2025	2.47	2.45	2.45	2.53	2.35	8,002
November 26, 2025	2.3	2.42	2.42	2.46	2.3	6,805
November 25, 2025	2.3	2.3	2.3	2.35	2.25	12,000
November 24, 2025	2.35	2.35	2.35	2.5	2.25	14,915

Local Bounti Corporation (LOCL) NYSE