5 DAY PERFORMANCE
-8.16%
1 MONTH PERFORMANCE
-0.88%
3 MONTH PERFORMANCE
+75.78%
6 MONTH PERFORMANCE
-5.46%
YEAR-TO-DATE PERFORMANCE
+8.70%
1 YEAR PERFORMANCE
-15.73%
Local Bounti Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.21 | $2.18 (-1.36%) | $2.22 | $2.15 | 5,312 | $18.66 M |
| 03/11/2025 | $2.39 | $2.26 (-5.44%) | $2.39 | $2.20 | 17,506 | $19.35 M |
| 03/10/2025 | $2.40 | $2.31 (-3.75%) | $2.43 | $2.25 | 16,315 | $19.77 M |
| 03/07/2025 | $2.28 | $2.45 (7.46%) | $2.45 | $2.25 | 3,310 | $20.97 M |
| 03/06/2025 | $2.35 | $2.39 (1.7%) | $2.50 | $2.35 | 4,500 | $20.46 M |
| 03/05/2025 | $2.46 | $2.45 (-0.41%) | $2.48 | $2.37 | 4,500 | $20.97 M |
| 03/04/2025 | $2.24 | $2.45 (9.37%) | $2.50 | $2.24 | 12,800 | $20.97 M |
| 03/03/2025 | $2.24 | $2.28 (1.79%) | $2.30 | $2.24 | 3,000 | $19.52 M |
| 02/28/2025 | $2.24 | $2.29 (2.23%) | $2.30 | $2.24 | 9,006 | $19.60 M |
| 02/27/2025 | $2.24 | $2.29 (2.23%) | $2.29 | $2.24 | 5,712 | $19.60 M |
| 02/26/2025 | $2.20 | $2.29 (4.09%) | $2.29 | $2.15 | 4,500 | $19.60 M |
| 02/25/2025 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.08 | 5,435 | $18.75 M |
| 02/24/2025 | $2.12 | $2.21 (4.25%) | $2.24 | $2.12 | 8,103 | $18.92 M |
| 02/21/2025 | $2.11 | $2.22 (5.21%) | $2.28 | $2.11 | 9,611 | $19.00 M |
| 02/20/2025 | $2.16 | $2.25 (4.17%) | $2.25 | $2.16 | 3,700 | $19.26 M |
| 02/19/2025 | $2.23 | $2.20 (-1.35%) | $2.29 | $2.11 | 6,200 | $18.83 M |
| 02/18/2025 | $2.30 | $2.26 (-1.74%) | $2.30 | $2.25 | 3,400 | $19.35 M |
| 02/14/2025 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.27 | 11,704 | $19.43 M |
| 02/13/2025 | $2.20 | $2.27 (3.18%) | $2.29 | $2.20 | 12,800 | $19.43 M |
| 02/12/2025 | $2.20 | $2.18 (-0.91%) | $2.27 | $2.18 | 10,700 | $18.66 M |
| 02/11/2025 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.21 | 3,275 | $18.92 M |
| 02/10/2025 | $2.27 | $2.24 (-1.32%) | $2.27 | $2.21 | 3,300 | $19.18 M |
| 02/07/2025 | $2.23 | $2.23 (0%) | $2.25 | $2.23 | 7,200 | $19.09 M |
| 02/06/2025 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.11 | 1,800 | $18.75 M |
| 02/05/2025 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.09 | 2,400 | $18.06 M |
| 02/04/2025 | $2.18 | $2.17 (-0.46%) | $2.31 | $2.11 | 2,200 | $18.58 M |
| 02/03/2025 | $2.15 | $2.11 (-1.86%) | $2.22 | $2.09 | 3,523 | $18.06 M |
| 01/31/2025 | $2.17 | $2.20 (1.38%) | $2.20 | $2.17 | 2,100 | $18.83 M |
| 01/30/2025 | $2.24 | $2.19 (-2.23%) | $2.39 | $2.19 | 7,100 | $18.75 M |
| 01/29/2025 | $2.26 | $2.24 (-0.88%) | $2.35 | $2.23 | 6,400 | $19.18 M |
| 01/28/2025 | $2.21 | $2.37 (7.24%) | $2.50 | $2.21 | 46,147 | $20.29 M |
| 01/27/2025 | $2.08 | $2.24 (7.69%) | $2.29 | $2.08 | 23,400 | $19.18 M |
| 01/24/2025 | $2.10 | $2.28 (8.57%) | $2.34 | $2.10 | 12,839 | $19.52 M |
| 01/23/2025 | $2.10 | $2.14 (1.9%) | $2.20 | $2.10 | 5,205 | $18.32 M |
| 01/22/2025 | $2.18 | $2.15 (-1.38%) | $2.19 | $2.11 | 9,900 | $18.40 M |
| 01/21/2025 | $2.14 | $2.16 (0.93%) | $2.18 | $2.12 | 44,700 | $18.49 M |
| 01/17/2025 | $2.16 | $2.14 (-0.93%) | $2.16 | $2.12 | 3,313 | $18.32 M |
| 01/16/2025 | $2.11 | $2.16 (2.37%) | $2.16 | $2.04 | 4,600 | $18.49 M |
| 01/15/2025 | $2.12 | $2.05 (-3.3%) | $2.12 | $2.00 | 3,625 | $17.55 M |
| 01/14/2025 | $1.95 | $2.02 (3.59%) | $2.02 | $1.84 | 8,300 | $17.29 M |
| 01/13/2025 | $2.13 | $1.98 (-7.04%) | $2.13 | $1.97 | 8,302 | $16.95 M |
| 01/10/2025 | $2.18 | $2.10 (-3.67%) | $2.25 | $2.09 | 14,700 | $17.98 M |
| 01/08/2025 | $2.13 | $2.15 (0.94%) | $2.19 | $2.07 | 18,000 | $18.40 M |
| 01/07/2025 | $2.25 | $2.28 (1.33%) | $2.28 | $2.20 | 31,668 | $19.52 M |
| 01/06/2025 | $2.16 | $2.25 (4.17%) | $2.25 | $2.05 | 8,458 | $19.26 M |
| 01/03/2025 | $2.15 | $2.19 (1.86%) | $2.19 | $1.94 | 18,712 | $18.75 M |
| 01/02/2025 | $2.04 | $2.15 (5.39%) | $2.15 | $1.97 | 4,100 | $18.40 M |
| 12/31/2024 | $2.04 | $2.07 (1.47%) | $2.15 | $1.95 | 21,255 | $17.72 M |
| 12/30/2024 | $2.04 | $2.04 (0%) | $2.13 | $1.94 | 12,516 | $17.46 M |
| 12/27/2024 | $2.05 | $2.04 (-0.49%) | $2.15 | $1.91 | 34,600 | $17.46 M |
| 12/26/2024 | $2.04 | $2.09 (2.45%) | $2.14 | $2.04 | 8,900 | $17.89 M |
| 12/24/2024 | $2.06 | $2.13 (3.4%) | $2.15 | $2.05 | 12,600 | $18.23 M |
| 12/23/2024 | $2.06 | $2.12 (2.91%) | $2.14 | $1.79 | 37,100 | $18.15 M |
| 12/20/2024 | $1.60 | $2.03 (26.87%) | $2.05 | $1.60 | 24,914 | $17.38 M |
| 12/19/2024 | $1.78 | $1.76 (-1.12%) | $1.86 | $1.68 | 22,700 | $15.07 M |
| 12/18/2024 | $2.23 | $1.85 (-17.04%) | $2.23 | $1.82 | 27,100 | $15.84 M |
| 12/17/2024 | $2.31 | $2.23 (-3.46%) | $2.50 | $2.04 | 93,705 | $19.09 M |
| 12/16/2024 | $1.40 | $2.20 (57.14%) | $2.20 | $1.35 | 212,900 | $18.83 M |
| 12/13/2024 | $1.28 | $1.28 (0%) | $1.36 | $1.18 | 40,300 | $10.96 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.
