5 DAY PERFORMANCE
-17.83%
1 MONTH PERFORMANCE
-44.21%
3 MONTH PERFORMANCE
-4.50%
6 MONTH PERFORMANCE
-53.51%
YEAR-TO-DATE PERFORMANCE
-50.47%
1 YEAR PERFORMANCE
-52.89%
Local Bounti Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.27 | $1.27 (0%) | $1.34 | $1.25 | 19.60 K | $30.64 M |
| 06/18/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.24 | 43.53 K | $31.12 M |
| 06/17/2026 | $1.23 | $1.32 (7.32%) | $1.37 | $1.23 | 36.32 K | $31.85 M |
| 06/16/2026 | $1.30 | $1.27 (-2.31%) | $1.31 | $1.21 | 55.26 K | $30.64 M |
| 06/15/2026 | $1.35 | $1.32 (-2.22%) | $1.43 | $1.32 | 36.80 K | $31.85 M |
| 06/12/2026 | $1.36 | $1.35 (-0.74%) | $1.43 | $1.35 | 27.15 K | $32.57 M |
| 06/11/2026 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.35 | 25.31 K | $32.81 M |
| 06/10/2026 | $1.38 | $1.39 (0.72%) | $1.43 | $1.32 | 31.16 K | $33.53 M |
| 06/09/2026 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.31 | 26.70 K | $32.09 M |
| 06/08/2026 | $1.45 | $1.37 (-5.52%) | $1.51 | $1.35 | 28.97 K | $33.05 M |
| 06/05/2026 | $1.50 | $1.41 (-6%) | $1.53 | $1.40 | 37.07 K | $34.02 M |
| 06/04/2026 | $1.46 | $1.51 (3.42%) | $1.58 | $1.46 | 20.20 K | $36.43 M |
| 06/03/2026 | $1.61 | $1.48 (-8.07%) | $1.65 | $1.46 | 23.08 K | $35.71 M |
| 06/02/2026 | $1.62 | $1.61 (-0.62%) | $1.64 | $1.58 | 26.50 K | $38.84 M |
| 06/01/2026 | $1.76 | $1.62 (-7.95%) | $1.76 | $1.60 | 44.16 K | $39.08 M |
| 05/29/2026 | $1.81 | $1.73 (-4.42%) | $1.83 | $1.71 | 29.10 K | $41.74 M |
| 05/28/2026 | $1.79 | $1.84 (2.79%) | $1.91 | $1.77 | 28.95 K | $44.39 M |
| 05/27/2026 | $1.86 | $1.76 (-5.38%) | $1.91 | $1.76 | 24.71 K | $42.46 M |
| 05/26/2026 | $1.87 | $1.86 (-0.53%) | $1.97 | $1.84 | 30.79 K | $44.87 M |
| 05/22/2026 | $1.92 | $1.90 (-1.04%) | $1.99 | $1.89 | 52.70 K | $45.84 M |
| 05/21/2026 | $1.91 | $1.92 (0.52%) | $2.00 | $1.82 | 66.09 K | $46.32 M |
| 05/20/2026 | $1.89 | $1.91 (1.06%) | $1.97 | $1.80 | 50.22 K | $46.08 M |
| 05/19/2026 | $1.76 | $1.89 (7.39%) | $1.98 | $1.73 | 50.59 K | $45.60 M |
| 05/18/2026 | $1.90 | $1.78 (-6.32%) | $1.92 | $1.78 | 57.90 K | $42.94 M |
| 05/15/2026 | $1.93 | $1.88 (-2.59%) | $2.04 | $1.85 | 106.86 K | $45.36 M |
| 05/14/2026 | $1.64 | $1.86 (13.41%) | $2.05 | $1.59 | 410.35 K | $44.87 M |
| 05/13/2026 | $1.42 | $1.47 (3.52%) | $1.52 | $1.36 | 54.50 K | $35.46 M |
| 05/12/2026 | $1.52 | $1.38 (-9.21%) | $1.52 | $1.35 | 84.09 K | $33.29 M |
| 05/11/2026 | $1.55 | $1.41 (-9.03%) | $1.55 | $1.41 | 51.11 K | $34.02 M |
| 05/08/2026 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.51 | 48.29 K | $36.91 M |
| 05/07/2026 | $1.78 | $1.58 (-11.24%) | $1.80 | $1.57 | 49.00 K | $38.12 M |
| 05/06/2026 | $1.66 | $1.76 (6.02%) | $1.82 | $1.66 | 47.40 K | $42.46 M |
| 05/05/2026 | $1.86 | $1.69 (-9.14%) | $1.92 | $1.66 | 79.93 K | $40.77 M |
| 05/04/2026 | $2.01 | $1.94 (-3.48%) | $2.08 | $1.94 | 68.82 K | $46.80 M |
| 05/01/2026 | $2.21 | $2.02 (-8.6%) | $2.31 | $2.02 | 85.30 K | $48.73 M |
| 04/30/2026 | $2.39 | $2.28 (-4.6%) | $2.46 | $2.28 | 88.83 K | $55.01 M |
| 04/29/2026 | $2.48 | $2.39 (-3.63%) | $2.53 | $2.31 | 95.55 K | $57.66 M |
| 04/28/2026 | $2.44 | $2.54 (4.1%) | $2.70 | $2.41 | 105.30 K | $61.28 M |
| 04/27/2026 | $2.27 | $2.52 (11.01%) | $2.77 | $2.27 | 224.40 K | $60.80 M |
| 04/24/2026 | $2.48 | $2.30 (-7.26%) | $2.75 | $2.30 | 321.01 K | $55.49 M |
| 04/23/2026 | $2.32 | $2.45 (5.6%) | $2.70 | $2.32 | 442.13 K | $59.11 M |
| 04/22/2026 | $2.29 | $2.76 (20.52%) | $2.84 | $2.24 | 2.66 M | $66.59 M |
| 04/21/2026 | $2.84 | $2.91 (2.46%) | $3.13 | $2.57 | 82.42 M | $70.21 M |
| 04/20/2026 | $1.60 | $1.88 (17.5%) | $1.90 | $1.53 | 113.85 K | $45.36 M |
| 04/17/2026 | $1.47 | $1.54 (4.76%) | $1.57 | $1.47 | 13.42 K | $37.15 M |
| 04/16/2026 | $1.42 | $1.46 (2.82%) | $1.48 | $1.37 | 14.90 K | $35.22 M |
| 04/15/2026 | $1.31 | $1.34 (2.29%) | $1.35 | $1.30 | 10.03 K | $32.33 M |
| 04/14/2026 | $1.31 | $1.32 (0.76%) | $1.36 | $1.31 | 16.10 K | $31.85 M |
| 04/13/2026 | $1.44 | $1.37 (-4.86%) | $1.44 | $1.36 | 8.41 K | $33.05 M |
| 04/10/2026 | $1.47 | $1.47 (0%) | $1.51 | $1.47 | 9.90 K | $35.46 M |
| 04/09/2026 | $1.60 | $1.50 (-6.25%) | $1.67 | $1.47 | 22.50 K | $36.19 M |
| 04/08/2026 | $1.71 | $1.72 (0.58%) | $1.73 | $1.58 | 10.20 K | $41.50 M |
| 04/07/2026 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.50 | 26.23 K | $39.08 M |
| 04/06/2026 | $1.60 | $1.59 (-0.63%) | $1.64 | $1.52 | 20.90 K | $38.36 M |
| 04/02/2026 | $1.66 | $1.64 (-1.2%) | $1.84 | $1.51 | 103.52 K | $39.57 M |
| 04/01/2026 | $1.26 | $1.63 (29.37%) | $1.64 | $1.20 | 578.95 K | $39.32 M |
| 03/31/2026 | $1.10 | $1.16 (5.45%) | $1.19 | $1.07 | 22.42 K | $27.99 M |
| 03/30/2026 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.05 | 21.60 K | $26.06 M |
| 03/27/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.06 | 11.20 K | $26.30 M |
| 03/26/2026 | $1.30 | $1.14 (-12.31%) | $1.30 | $1.11 | 13.50 K | $27.50 M |
| 03/25/2026 | $1.02 | $1.15 (12.75%) | $1.18 | $1.00 | 42.80 K | $27.74 M |
| 03/24/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 4.04 K | $26.06 M |
| 03/23/2026 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.10 | 9.90 K | $26.78 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.
