5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
+1.92%
3 MONTH PERFORMANCE
-17.83%
6 MONTH PERFORMANCE
-8.62%
YEAR-TO-DATE PERFORMANCE
-50.47%
1 YEAR PERFORMANCE
-69.01%
Local Bounti Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 54.94 K | $31.98 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%) | $1.27 | $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 |
| 08/05/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.02 | 5.20 K | $24.85 M |
| 08/04/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 14.34 K | $25.09 M |
| 08/03/2026 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.00 | 15.13 K | $24.61 M |
| 07/31/2026 | $1.05 | $1.00 (-4.76%) | $1.12 | $1.00 | 20.40 K | $24.13 M |
| 07/30/2026 | $1.02 | $1.02 (0%) | $1.09 | $1.02 | 8.44 K | $24.61 M |
| 07/29/2026 | $1.01 | $1.01 (0%) | $1.05 | $1.00 | 17.32 K | $24.37 M |
| 07/28/2026 | $1.10 | $1.02 (-7.27%) | $1.11 | $1.01 | 17.73 K | $24.61 M |
| 07/27/2026 | $1.09 | $1.08 (-0.92%) | $1.17 | $1.07 | 24.30 K | $26.06 M |
| 07/24/2026 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.04 | 24.04 K | $25.57 M |
| 07/23/2026 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.05 | 13.91 K | $26.06 M |
| 07/22/2026 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.12 | 21.53 K | $27.50 M |
| 07/21/2026 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 19.64 K | $27.99 M |
| 07/20/2026 | $1.21 | $1.16 (-4.13%) | $1.23 | $1.15 | 16.90 K | $27.99 M |
| 07/17/2026 | $1.26 | $1.21 (-3.97%) | $1.31 | $1.18 | 38.90 K | $29.19 M |
| 07/16/2026 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.20 | 28.00 K | $30.40 M |
| 07/15/2026 | $1.32 | $1.35 (2.27%) | $1.38 | $1.28 | 21.90 K | $32.57 M |
| 07/14/2026 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.28 | 8.56 K | $31.36 M |
| 07/13/2026 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.29 | 10.54 K | $31.60 M |
| 07/10/2026 | $1.29 | $1.30 (0.78%) | $1.31 | $1.28 | 3.55 K | $31.36 M |
| 07/09/2026 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.27 | 6.10 K | $31.36 M |
| 07/08/2026 | $1.25 | $1.27 (1.6%) | $1.28 | $1.25 | 7.30 K | $30.64 M |
| 07/07/2026 | $1.32 | $1.27 (-3.79%) | $1.35 | $1.26 | 19.54 K | $30.64 M |
| 07/06/2026 | $1.26 | $1.32 (4.76%) | $1.32 | $1.26 | 11.50 K | $31.85 M |
| 07/02/2026 | $1.26 | $1.27 (0.79%) | $1.32 | $1.26 | 177.70 K | $30.64 M |
| 07/01/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.27 | 11.20 K | $31.36 M |
| 06/30/2026 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.27 | 11.20 K | $31.12 M |
| 06/29/2026 | $1.33 | $1.30 (-2.26%) | $1.48 | $1.25 | 32.00 K | $31.36 M |
| 06/26/2026 | $1.26 | $1.37 (8.73%) | $1.39 | $1.25 | 12.14 K | $33.05 M |
| 06/25/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.26 | 26.80 K | $31.12 M |
| 06/24/2026 | $1.27 | $1.29 (1.57%) | $1.34 | $1.27 | 8.56 K | $31.12 M |
| 06/23/2026 | $1.25 | $1.30 (4%) | $1.34 | $1.25 | 14.93 K | $31.36 M |
| 06/22/2026 | $1.27 | $1.27 (0%) | $1.34 | $1.25 | 19.60 K | $30.64 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.
