5 DAY PERFORMANCE
+13.84%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
+8.16%
6 MONTH PERFORMANCE
-39.77%
YEAR-TO-DATE PERFORMANCE
-50.47%
1 YEAR PERFORMANCE
-56.73%
Local Bounti Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.90 | $0.90 (0.14%) | $0.91 | $0.89 | 25.54 K | $26.20 M |
| 11/04/2026 | $0.97 | $0.94 (-2.15%) | $0.97 | $0.93 | 9.31 K | $27.45 M |
| 11/03/2026 | $0.95 | $0.92 (-2.67%) | $0.95 | $0.90 | 24.80 K | $26.88 M |
| 11/02/2026 | $0.92 | $0.92 (0.73%) | $0.93 | $0.92 | 5.94 K | $26.79 M |
| 10/30/2026 | $0.92 | $0.93 (1.76%) | $0.93 | $0.92 | 2.20 K | $27.07 M |
| 10/29/2026 | $0.92 | $0.93 (1.13%) | $0.93 | $0.92 | 1.90 K | $26.90 M |
| 10/28/2026 | $0.91 | $0.92 (1.63%) | $0.93 | $0.91 | 13.00 K | $26.88 M |
| 10/27/2026 | $0.91 | $0.93 (2.63%) | $0.97 | $0.90 | 12.10 K | $27.15 M |
| 10/26/2026 | $0.92 | $0.92 (-0.01%) | $0.94 | $0.92 | 4.93 K | $26.80 M |
| 10/23/2026 | $0.92 | $0.95 (3.26%) | $0.97 | $0.92 | 3.80 K | $27.62 M |
| 10/22/2026 | $0.98 | $0.94 (-4.08%) | $0.98 | $0.93 | 10.70 K | $27.33 M |
| 10/21/2026 | $0.95 | $0.95 (-0.46%) | $0.97 | $0.93 | 7.00 K | $27.49 M |
| 10/20/2026 | $0.94 | $0.99 (4.89%) | $1.00 | $0.92 | 45.14 K | $28.66 M |
| 10/19/2026 | $0.96 | $0.95 (-1.01%) | $0.98 | $0.95 | 4.90 K | $27.63 M |
| 10/16/2026 | $0.97 | $0.93 (-3.95%) | $0.97 | $0.91 | 9.40 K | $27.17 M |
| 10/15/2026 | $0.91 | $0.97 (6.95%) | $0.99 | $0.90 | 21.58 K | $28.29 M |
| 10/14/2026 | $1.03 | $0.94 (-8.72%) | $1.04 | $0.90 | 57.96 K | $27.33 M |
| 10/13/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 4.31 K | $29.94 M |
| 10/12/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 11.84 K | $29.94 M |
| 10/09/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.04 | 20.02 K | $30.82 M |
| 10/08/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.05 | 25.70 K | $31.11 M |
| 10/07/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.08 | 6.41 K | $31.98 M |
| 10/06/2026 | $1.06 | $1.08 (1.89%) | $1.09 | $1.06 | 8.30 K | $31.40 M |
| 10/05/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.04 | 5.13 K | $31.40 M |
| 10/02/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 185.91 K | $31.98 M |
| 10/01/2026 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.04 | 12.90 K | $30.82 M |
| 09/30/2026 | $1.03 | $1.09 (5.83%) | $1.19 | $1.03 | 48.02 K | $31.69 M |
| 09/29/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 2.91 K | $29.94 M |
| 09/28/2026 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.03 | 21.10 K | $30.23 M |
| 09/25/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 7.35 K | $31.69 M |
| 09/24/2026 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 12.14 K | $30.82 M |
| 09/23/2026 | $1.05 | $1.02 (-2.86%) | $1.12 | $1.02 | 16.30 K | $29.65 M |
| 09/22/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.06 | 11.70 K | $31.11 M |
| 09/21/2026 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.07 | 55.11 K | $31.40 M |
| 09/18/2026 | $1.11 | $1.17 (5.41%) | $1.17 | $1.06 | 31.20 K | $34.01 M |
| 09/17/2026 | $1.09 | $1.10 (0.92%) | $1.19 | $1.09 | 28.04 K | $31.98 M |
| 09/16/2026 | $1.22 | $1.07 (-12.3%) | $1.22 | $1.04 | 91.24 K | $31.11 M |
| 09/15/2026 | $1.24 | $1.22 (-1.61%) | $1.28 | $1.21 | 133.70 K | $35.47 M |
| 09/14/2026 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.24 | 31.80 K | $37.21 M |
| 09/11/2026 | $1.26 | $1.30 (3.17%) | $1.31 | $1.18 | 27.93 K | $37.79 M |
| 09/10/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.13 | 50.01 K | $34.59 M |
| 09/09/2026 | $1.08 | $1.13 (4.63%) | $1.27 | $1.02 | 152.04 K | $32.85 M |
| 09/08/2026 | $1.11 | $1.11 (0%) | $1.14 | $1.10 | 15.40 K | $32.27 M |
| 09/04/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.07 | 50.14 K | $32.56 M |
| 09/03/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.09 | 11.20 K | $31.98 M |
| 09/02/2026 | $1.05 | $1.12 (6.67%) | $1.22 | $1.05 | 97.55 K | $32.56 M |
| 09/01/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.01 | 26.15 K | $30.23 M |
| 08/31/2026 | $1.00 | $1.03 (3%) | $1.10 | $1.00 | 53.80 K | $29.94 M |
| 08/28/2026 | $0.99 | $0.99 (0.57%) | $1.02 | $0.99 | 9.44 K | $28.88 M |
| 08/27/2026 | $1.03 | $0.99 (-4.08%) | $1.04 | $0.98 | 5.03 K | $28.72 M |
| 08/26/2026 | $0.99 | $0.99 (0.08%) | $1.03 | $0.98 | 16.60 K | $28.80 M |
| 08/25/2026 | $1.05 | $0.99 (-5.52%) | $1.05 | $0.98 | 12.22 K | $28.84 M |
| 08/24/2026 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.01 | 16.45 K | $29.36 M |
| 08/21/2026 | $1.04 | $1.04 (0%) | $1.08 | $1.04 | 5.50 K | $30.23 M |
| 08/20/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 12.00 K | $30.52 M |
| 08/19/2026 | $1.03 | $1.07 (3.88%) | $1.10 | $1.03 | 9.33 K | $31.11 M |
| 08/18/2026 | $1.03 | $1.06 (2.91%) | $1.11 | $1.03 | 9.65 K | $30.82 M |
| 08/17/2026 | $1.11 | $1.06 (-4.5%) | $1.12 | $1.06 | 18.50 K | $30.82 M |
| 08/14/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 8.44 K | $32.56 M |
| 08/13/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.06 | 12.92 K | $33.14 M |
| 08/12/2026 | $1.26 | $1.06 (-15.87%) | $1.26 | $1.00 | 40.89 K | $30.82 M |
| 08/11/2026 | $1.24 | $1.26 (1.61%) | $1.28 | $1.11 | 78.11 K | $36.63 M |
| 08/10/2026 | $1.10 | $1.15 (4.55%) | $1.20 | $1.10 | 54.50 K | $33.43 M |
| 08/07/2026 | $0.98 | $1.03 (5.1%) | $1.05 | $0.98 | 10.50 K | $24.85 M |
| 08/06/2026 | $1.00 | $0.98 (-2%) | $1.03 | $0.95 | 45.24 K | $23.64 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.
