Local Bounti Corporation (LOCL) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.96

north_east

$0.07 (2.25%)

Day's range

$2.85

$2.99

5 DAY PERFORMANCE

+19.35%

1 MONTH PERFORMANCE

+10.86%

3 MONTH PERFORMANCE

+29.82%

6 MONTH PERFORMANCE

+50.25%

YEAR-TO-DATE PERFORMANCE

+43.00%

1 YEAR PERFORMANCE

+105.56%

Local Bounti Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.34	$2.53 (8.12%)	$2.60	$2.33	37.30 K	$56.88 B
12/04/2025	$2.39	$2.35 (-1.67%)	$2.45	$2.27	52.13 K	$52.83 B
12/03/2025	$2.51	$2.35 (-6.37%)	$2.51	$2.35	18.60 K	$52.83 B
12/02/2025	$2.80	$2.48 (-11.43%)	$2.80	$2.46	22.20 K	$55.75 B
12/01/2025	$2.45	$2.74 (11.84%)	$2.74	$2.38	36.41 K	$61.60 B
11/28/2025	$2.47	$2.45 (-0.81%)	$2.53	$2.35	8.00 K	$55.08 B
11/26/2025	$2.30	$2.42 (5.22%)	$2.46	$2.30	6.81 K	$54.41 B
11/25/2025	$2.30	$2.30 (0%)	$2.35	$2.25	12.00 K	$51.71 B
11/24/2025	$2.35	$2.35 (0%)	$2.50	$2.25	14.92 K	$52.83 B
11/21/2025	$2.33	$2.36 (1.29%)	$2.45	$2.31	29.00 K	$53.06 B
11/20/2025	$2.51	$2.40 (-4.38%)	$2.54	$2.34	15.20 K	$53.96 B
11/19/2025	$2.40	$2.50 (4.17%)	$2.57	$2.28	9.90 K	$56.20 B
11/18/2025	$2.40	$2.38 (-0.83%)	$2.45	$2.37	15.00 K	$53.51 B
11/17/2025	$2.58	$2.46 (-4.65%)	$2.58	$2.38	9.84 K	$55.30 B
11/14/2025	$2.39	$2.44 (2.09%)	$2.48	$2.25	9.73 K	$54.86 B
11/13/2025	$2.64	$2.46 (-6.82%)	$2.75	$2.46	68.50 K	$55.30 B
11/12/2025	$2.32	$2.63 (13.36%)	$2.75	$2.25	25.00 K	$59.13 B
11/11/2025	$2.57	$2.62 (1.95%)	$2.72	$2.38	5.41 K	$58.90 B
11/10/2025	$2.75	$2.57 (-6.55%)	$2.75	$2.49	11.20 K	$57.78 B
11/07/2025	$2.39	$2.67 (11.72%)	$2.68	$2.39	6.24 K	$29.51 B
11/06/2025	$2.52	$2.45 (-2.78%)	$2.57	$2.41	9.44 K	$27.08 B
11/05/2025	$2.51	$2.58 (2.79%)	$2.71	$2.51	4.32 K	$28.51 B
11/04/2025	$2.60	$2.52 (-3.08%)	$2.69	$2.50	6.80 K	$27.85 B
11/03/2025	$2.66	$2.60 (-2.26%)	$2.72	$2.58	13.40 K	$28.73 B
10/31/2025	$2.66	$2.58 (-3.01%)	$2.74	$2.58	18.30 K	$28.51 B
10/30/2025	$2.75	$2.66 (-3.27%)	$2.93	$2.60	19.31 K	$29.40 B
10/29/2025	$2.93	$2.71 (-7.51%)	$2.99	$2.67	29.57 K	$29.95 B
10/28/2025	$2.95	$2.94 (-0.34%)	$3.04	$2.94	7.42 K	$32.49 B
10/27/2025	$3.08	$2.98 (-3.25%)	$3.22	$2.95	24.41 K	$32.93 B
10/24/2025	$2.97	$3.04 (2.36%)	$3.19	$2.97	6.64 K	$33.60 B
10/23/2025	$2.92	$2.93 (0.34%)	$3.04	$2.90	20.70 K	$32.38 B
10/22/2025	$3.12	$2.97 (-4.81%)	$3.23	$2.92	37.43 K	$32.82 B
10/21/2025	$3.20	$3.19 (-0.31%)	$3.35	$3.06	9.12 K	$35.25 B
10/20/2025	$3.05	$3.12 (2.3%)	$3.12	$3.05	7.50 K	$34.48 B
10/17/2025	$3.39	$3.05 (-10.03%)	$3.39	$2.90	23.70 K	$33.71 B
10/16/2025	$3.41	$3.34 (-2.05%)	$3.47	$3.25	18.10 K	$36.91 B
10/15/2025	$3.20	$3.49 (9.06%)	$4.00	$3.20	111.52 K	$38.57 B
10/14/2025	$3.42	$3.10 (-9.36%)	$3.42	$3.09	23.57 K	$34.26 B
10/13/2025	$3.09	$3.43 (11%)	$3.45	$3.05	43.20 K	$37.91 B
10/10/2025	$2.92	$3.02 (3.42%)	$3.14	$2.92	18.80 K	$33.38 B
10/09/2025	$2.91	$2.99 (2.75%)	$3.28	$2.91	35.30 K	$33.04 B
10/08/2025	$2.90	$2.96 (2.07%)	$3.05	$2.90	6.53 K	$32.71 B
10/07/2025	$2.98	$2.91 (-2.35%)	$3.05	$2.91	15.20 K	$32.16 B
10/06/2025	$2.99	$2.96 (-1%)	$3.07	$2.90	7.03 K	$32.71 B
10/03/2025	$2.85	$2.99 (4.91%)	$3.02	$2.85	9.54 K	$33.04 B
10/02/2025	$3.06	$2.90 (-5.23%)	$3.06	$2.87	4.33 K	$32.05 B
10/01/2025	$2.98	$2.95 (-1.01%)	$3.02	$2.88	11.74 K	$32.60 B
09/30/2025	$2.85	$2.99 (4.91%)	$3.05	$2.85	14.90 K	$33.04 B
09/29/2025	$2.94	$2.91 (-1.02%)	$2.97	$2.85	11.61 K	$32.16 B
09/26/2025	$3.00	$2.93 (-2.33%)	$3.11	$2.85	9.20 K	$32.38 B
09/25/2025	$3.21	$3.06 (-4.67%)	$3.21	$2.92	15.47 K	$33.82 B
09/24/2025	$3.21	$3.15 (-1.87%)	$3.22	$3.05	19.15 K	$34.81 B
09/23/2025	$3.20	$3.23 (0.94%)	$3.28	$3.06	18.50 K	$35.70 B
09/22/2025	$3.38	$3.23 (-4.44%)	$3.38	$3.10	43.90 K	$35.70 B
09/19/2025	$3.00	$3.42 (14%)	$3.42	$2.70	94.87 K	$37.80 B
09/18/2025	$2.97	$2.94 (-1.01%)	$2.98	$2.80	46.80 K	$32.49 B
09/17/2025	$2.71	$3.00 (10.7%)	$3.86	$2.22	716.92 K	$33.16 B
09/16/2025	$2.21	$2.60 (17.65%)	$2.63	$2.14	44.22 K	$28.73 B
09/15/2025	$2.20	$2.18 (-0.91%)	$2.31	$2.13	14.10 K	$24.09 B
09/12/2025	$2.29	$2.20 (-3.93%)	$2.29	$2.15	7.62 K	$24.31 B
09/11/2025	$2.24	$2.19 (-2.23%)	$2.24	$2.15	7.43 K	$24.20 B
09/10/2025	$2.28	$2.18 (-4.39%)	$2.28	$2.15	7.70 K	$24.09 B
09/09/2025	$2.29	$2.23 (-2.62%)	$2.31	$2.16	17.40 K	$24.65 B
09/08/2025	$2.20	$2.15 (-2.27%)	$2.25	$2.09	12.17 K	$23.76 B