Local Bounti Corporation - LOCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Local Bounti Corporation (LOCL) NYSE