Local Bounti Corporation (LOCL)
NYSE: LOCL
· Real-Time Price · USD
2.52
-0.05 (-1.95%)
At close: Aug 20, 2025, 3:59 PM
2.46
-2.38%
After-hours: Aug 20, 2025, 05:36 PM EDT
LOCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 2.55 | 2.58 | 2.52 | 2.54 | n/a | -1.17% | 5,966 |
| Aug 19, 2025 | 2.43 | 2.58 | 2.43 | 2.57 | 2.57 | 1.18% | 8,200 |
| Aug 18, 2025 | 2.41 | 2.55 | 2.41 | 2.54 | 2.54 | 3.25% | 9,742 |
| Aug 15, 2025 | 2.49 | 2.60 | 2.46 | 2.46 | 2.46 | -3.53% | 12,500 |
| Aug 14, 2025 | 2.75 | 2.75 | 2.50 | 2.55 | 2.55 | 0.79% | 13,223 |
| Aug 13, 2025 | 2.34 | 2.70 | 2.34 | 2.53 | 2.53 | 0.80% | 18,000 |
| Aug 12, 2025 | 2.55 | 2.57 | 2.50 | 2.51 | 2.51 | -1.18% | 8,000 |
| Aug 11, 2025 | 2.65 | 2.68 | 2.51 | 2.54 | 2.54 | -4.87% | 6,200 |
| Aug 8, 2025 | 2.46 | 2.69 | 2.46 | 2.67 | 2.67 | 7.66% | 10,800 |
| Aug 7, 2025 | 2.50 | 2.52 | 2.46 | 2.48 | 2.48 | 0.81% | 8,800 |
| Aug 6, 2025 | 2.60 | 2.60 | 2.46 | 2.46 | 2.46 | -1.60% | 20,234 |
| Aug 5, 2025 | 2.65 | 2.72 | 2.50 | 2.50 | 2.50 | -7.41% | 12,959 |
| Aug 4, 2025 | 2.69 | 2.91 | 2.66 | 2.70 | 2.70 | -1.10% | 7,029 |
| Aug 1, 2025 | 3.18 | 3.28 | 2.52 | 2.73 | 2.73 | -14.42% | 47,800 |
| Jul 31, 2025 | 3.16 | 3.31 | 3.15 | 3.19 | 3.19 | -4.20% | 4,614 |
| Jul 30, 2025 | 3.54 | 3.54 | 3.22 | 3.33 | 3.33 | -3.48% | 10,785 |
| Jul 29, 2025 | 3.75 | 3.75 | 3.40 | 3.45 | 3.45 | -5.48% | 19,707 |
| Jul 28, 2025 | 3.07 | 3.92 | 3.02 | 3.65 | 3.65 | 22.90% | 84,900 |
| Jul 25, 2025 | 2.87 | 3.04 | 2.87 | 2.97 | 2.97 | 1.37% | 17,600 |
| Jul 24, 2025 | 3.04 | 3.05 | 2.89 | 2.93 | 2.93 | -5.48% | 4,400 |