Local Bounti Corporation - LOCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.33	2.36	2.36	2.45	2.31	29,000
November 20, 2025	2.51	2.4	2.4	2.54	2.34	15,200
November 19, 2025	2.4	2.5	2.5	2.57	2.28	9,900
November 18, 2025	2.4	2.38	2.38	2.45	2.37	15,000
November 17, 2025	2.58	2.46	2.46	2.58	2.38	9,840
November 14, 2025	2.39	2.44	2.44	2.48	2.25	9,734
November 13, 2025	2.64	2.46	2.46	2.75	2.46	68,500
November 12, 2025	2.32	2.63	2.63	2.75	2.25	25,000
November 11, 2025	2.57	2.62	2.62	2.72	2.38	5,406
November 10, 2025	2.75	2.57	2.57	2.75	2.49	11,200
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

Local Bounti Corporation (LOCL) NYSE