5 DAY PERFORMANCE
-47.52%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
-45.92%
6 MONTH PERFORMANCE
-56.73%
YEAR-TO-DATE PERFORMANCE
-50.47%
1 YEAR PERFORMANCE
-55.27%
Local Bounti Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.66 | $1.76 (6.02%) | $1.82 | $1.66 | 45.82 K | $39.80 M |
| 05/05/2026 | $1.86 | $1.69 (-9.14%) | $1.92 | $1.66 | 79.93 K | $38.55 M |
| 05/04/2026 | $2.01 | $1.94 (-3.48%) | $2.08 | $1.94 | 68.82 K | $44.25 M |
| 05/01/2026 | $2.21 | $2.02 (-8.6%) | $2.31 | $2.02 | 85.30 K | $46.07 M |
| 04/30/2026 | $2.39 | $2.28 (-4.6%) | $2.46 | $2.28 | 88.83 K | $52.00 M |
| 04/29/2026 | $2.48 | $2.39 (-3.63%) | $2.53 | $2.31 | 95.55 K | $54.51 M |
| 04/28/2026 | $2.44 | $2.54 (4.1%) | $2.70 | $2.41 | 105.30 K | $57.93 M |
| 04/27/2026 | $2.27 | $2.52 (11.01%) | $2.77 | $2.27 | 224.40 K | $57.48 M |
| 04/24/2026 | $2.48 | $2.30 (-7.26%) | $2.75 | $2.30 | 321.01 K | $52.46 M |
| 04/23/2026 | $2.32 | $2.45 (5.6%) | $2.70 | $2.32 | 442.13 K | $55.88 M |
| 04/22/2026 | $2.29 | $2.76 (20.52%) | $2.84 | $2.24 | 2.66 M | $62.95 M |
| 04/21/2026 | $2.84 | $2.91 (2.46%) | $3.13 | $2.57 | 82.42 M | $66.37 M |
| 04/20/2026 | $1.60 | $1.88 (17.5%) | $1.90 | $1.53 | 113.85 K | $42.88 M |
| 04/17/2026 | $1.47 | $1.54 (4.76%) | $1.57 | $1.47 | 13.42 K | $35.12 M |
| 04/16/2026 | $1.42 | $1.46 (2.82%) | $1.48 | $1.37 | 14.90 K | $33.30 M |
| 04/15/2026 | $1.31 | $1.34 (2.29%) | $1.35 | $1.30 | 10.03 K | $30.56 M |
| 04/14/2026 | $1.31 | $1.32 (0.76%) | $1.36 | $1.31 | 16.10 K | $30.11 M |
| 04/13/2026 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.36 | 8.41 K | $31.25 M |
| 04/10/2026 | $1.47 | $1.47 (0%) | $1.51 | $1.47 | 9.90 K | $33.53 M |
| 04/09/2026 | $1.60 | $1.50 (-6.25%) | $1.67 | $1.47 | 22.50 K | $34.21 M |
| 04/08/2026 | $1.71 | $1.72 (0.58%) | $1.73 | $1.58 | 10.20 K | $39.23 M |
| 04/07/2026 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.50 | 26.23 K | $36.95 M |
| 04/06/2026 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.52 | 20.90 K | $36.26 M |
| 04/02/2026 | $1.66 | $1.64 (-1.2%) | $1.84 | $1.51 | 103.52 K | $37.41 M |
| 04/01/2026 | $1.26 | $1.63 (29.37%) | $1.64 | $1.20 | 578.95 K | $37.18 M |
| 03/31/2026 | $1.10 | $1.16 (5.45%) | $1.19 | $1.07 | 22.42 K | $26.46 M |
| 03/30/2026 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.05 | 21.60 K | $24.63 M |
| 03/27/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.06 | 11.20 K | $24.86 M |
| 03/26/2026 | $1.30 | $1.14 (-12.31%) | $1.30 | $1.11 | 13.50 K | $26.00 M |
| 03/25/2026 | $1.02 | $1.15 (12.75%) | $1.18 | $1.00 | 42.80 K | $26.23 M |
| 03/24/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 4.04 K | $24.63 M |
| 03/23/2026 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.10 | 9.90 K | $25.32 M |
| 03/20/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.11 | 37.20 K | $26.08 M |
| 03/19/2026 | $1.10 | $1.14 (3.64%) | $1.18 | $1.10 | 7.70 K | $25.63 M |
| 03/18/2026 | $1.06 | $1.12 (5.66%) | $1.22 | $1.06 | 21.50 K | $25.18 M |
| 03/17/2026 | $1.07 | $1.03 (-3.74%) | $1.12 | $1.03 | 19.10 K | $23.16 M |
| 03/16/2026 | $1.19 | $1.04 (-12.61%) | $1.19 | $1.01 | 19.06 K | $23.38 M |
| 03/13/2026 | $1.11 | $1.11 (0%) | $1.12 | $1.07 | 13.14 K | $24.95 M |
| 03/12/2026 | $1.13 | $1.15 (1.77%) | $1.17 | $1.12 | 15.04 K | $25.85 M |
| 03/11/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.08 | 7.70 K | $25.18 M |
| 03/10/2026 | $1.05 | $1.15 (9.52%) | $1.18 | $1.01 | 34.23 K | $25.85 M |
| 03/09/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.01 | 56.81 K | $24.06 M |
| 03/06/2026 | $1.10 | $0.99 (-10%) | $1.11 | $0.98 | 29.54 K | $22.26 M |
| 03/05/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.07 | 15.02 K | $24.50 M |
| 03/04/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.12 | 35.21 K | $25.85 M |
| 03/03/2026 | $1.39 | $1.20 (-13.67%) | $1.42 | $1.01 | 80.45 K | $26.98 M |
| 03/02/2026 | $1.44 | $1.41 (-2.08%) | $1.52 | $1.40 | 11.32 K | $31.70 M |
| 02/27/2026 | $1.44 | $1.52 (5.56%) | $1.57 | $1.40 | 31.40 K | $34.17 M |
| 02/26/2026 | $1.42 | $1.52 (7.04%) | $1.52 | $1.42 | 16.40 K | $34.17 M |
| 02/25/2026 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.39 | 60.12 K | $32.37 M |
| 02/24/2026 | $1.50 | $1.55 (3.33%) | $1.55 | $1.45 | 6.95 K | $34.85 M |
| 02/23/2026 | $1.75 | $1.55 (-11.43%) | $1.75 | $1.51 | 21.62 K | $34.85 M |
| 02/20/2026 | $1.82 | $1.74 (-4.4%) | $1.82 | $1.73 | 12.70 K | $39.12 M |
| 02/19/2026 | $1.80 | $1.82 (1.11%) | $1.84 | $1.71 | 10.05 K | $40.92 M |
| 02/18/2026 | $1.81 | $1.82 (0.55%) | $1.91 | $1.80 | 5.65 K | $40.92 M |
| 02/17/2026 | $1.70 | $1.77 (4.12%) | $1.81 | $1.70 | 7.40 K | $39.79 M |
| 02/13/2026 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.72 | 8.61 K | $38.67 M |
| 02/12/2026 | $1.90 | $1.75 (-7.89%) | $1.91 | $1.70 | 40.40 K | $39.34 M |
| 02/11/2026 | $1.83 | $1.88 (2.73%) | $1.94 | $1.83 | 15.71 K | $42.27 M |
| 02/10/2026 | $2.10 | $1.92 (-8.57%) | $2.10 | $1.90 | 22.20 K | $43.16 M |
| 02/09/2026 | $2.01 | $2.01 (0%) | $2.03 | $1.98 | 7.20 K | $45.19 M |
| 02/06/2026 | $2.15 | $1.96 (-8.84%) | $2.17 | $1.96 | 70.30 K | $44.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
