Dark

LOCL
Local Bounti Corporation
stock NYSE

Market Open

Aug 11, 2026 11:18:35 AM EDT

1.23USD+9.821%(+0.11)59,367

1.03Bid 1.28Ask 0.25Spread

Pre-market

Aug 11, 2026 9:14:30 AM EDT

1.18USD+5.357%(+0.06)9,392

After-hours

Aug 10, 2026 4:19:30 PM EDT

1.15USD+3.080%(+0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.1600	1.2300	1.1500	1.2300	+6.957%	59,367	0.000%
2026-08-10	1.1000	1.2000	1.1000	1.1500	+11.650%	54,490	+6.957%
2026-08-07	0.9800	1.0500	0.9800	1.0300	+5.102%	10,477	+19.417%
2026-08-06	1.0000	1.0300	0.9500	0.9800	-4.854%	45,244	+25.510%
2026-08-05	1.0400	1.0400	1.0200	1.0300	-0.962%	5,158	+19.417%
2026-08-04	1.0600	1.0600	1.0100	1.0400	+1.961%	14,337	+18.269%
2026-08-03	1.0800	1.0800	1.0000	1.0200	+2.000%	15,134	+20.588%
2026-07-31	1.0500	1.1192	0.9966	1.0000	-1.961%	20,388	+23.000%
2026-07-30	1.0200	1.0899	1.0200	1.0200	+0.990%	8,437	+20.588%
2026-07-29	1.0100	1.0463	1.0000	1.0100	-0.980%	17,324	+21.782%
2026-07-28	1.1000	1.1100	1.0100	1.0200	-5.556%	17,729	+20.588%
2026-07-27	1.0900	1.1700	1.0700	1.0800	+1.887%	24,274	+13.889%
2026-07-24	1.0900	1.1200	1.0400	1.0600	-1.852%	24,044	+16.038%
2026-07-23	1.1000	1.1350	1.0500	1.0800	-5.263%	13,913	+13.889%
2026-07-22	1.1500	1.1900	1.1200	1.1400	-1.724%	21,530	+7.895%
2026-07-21	1.1800	1.1850	1.1500	1.1600	0.000%	19,643	+6.034%
2026-07-20	1.2100	1.2313	1.1500	1.1600	-4.132%	16,855	+6.034%
2026-07-17	1.2600	1.3100	1.1800	1.2100	-3.968%	38,860	+1.653%
2026-07-16	1.3500	1.3700	1.2000	1.2600	-6.667%	27,985	-2.381%
2026-07-15	1.3150	1.3800	1.2800	1.3500	+3.846%	21,855	-8.889%
2026-07-14	1.3200	1.3200	1.2800	1.3000	-0.763%	8,563	-5.385%
2026-07-13	1.3500	1.3500	1.2900	1.3100	+0.769%	10,542	-6.107%
2026-07-10	1.2900	1.3100	1.2801	1.3000	0.000%	3,545	-5.385%
2026-07-09	1.3100	1.3100	1.2700	1.3000	+2.362%	6,072	-5.385%
2026-07-08	1.2500	1.2799	1.2500	1.2700	0.000%	7,285	-3.150%
2026-07-07	1.3200	1.3450	1.2600	1.2700	-3.788%	19,537	-3.150%
2026-07-06	1.2600	1.3200	1.2600	1.3200	+3.937%	11,488	-6.818%
2026-07-02	1.2600	1.3200	1.2600	1.2700	-2.308%	177,698	-3.150%
2026-07-01	1.3000	1.3200	1.2700	1.3000	+0.775%	11,156	-5.385%
2026-06-30	1.3000	1.3450	1.2700	1.2900	-0.769%	11,183	-4.651%
2026-06-29	1.3300	1.4800	1.2500	1.3000	-5.109%	31,979	-5.385%
2026-06-26	1.2600	1.3900	1.2533	1.3700	+6.202%	12,143	-10.219%
2026-06-25	1.2800	1.3200	1.2600	1.2900	0.000%	26,783	-4.651%
2026-06-24	1.2700	1.3400	1.2700	1.2900	-0.769%	8,563	-4.651%
2026-06-23	1.2500	1.3400	1.2500	1.3000	+2.362%	14,931	-5.385%
2026-06-22	1.2700	1.3425	1.2500	1.2700	-1.550%	19,566	-3.150%
2026-06-18	1.3000	1.3100	1.2400	1.2900	-2.273%	43,528	-4.651%
2026-06-17	1.2300	1.3697	1.2300	1.3200	+3.937%	36,324	-6.818%
2026-06-16	1.3000	1.3100	1.2100	1.2700	-3.788%	55,264	-3.150%
2026-06-15	1.3500	1.4300	1.3200	1.3200	-2.222%	36,793	-6.818%
2026-06-12	1.3600	1.4300	1.3500	1.3500	-0.735%	27,147	-8.889%
2026-06-11	1.4000	1.4200	1.3500	1.3600	-2.158%	25,309	-9.559%
2026-06-10	1.3800	1.4299	1.3200	1.3900	+4.511%	31,155	-11.511%
2026-06-09	1.4500	1.4500	1.3104	1.3300	-2.920%	26,696	-7.519%
2026-06-08	1.4500	1.5050	1.3500	1.3700	-2.837%	28,971	-10.219%
2026-06-05	1.5000	1.5300	1.4000	1.4100	-6.623%	37,068	-12.766%
2026-06-04	1.4600	1.5800	1.4600	1.5100	+2.027%	20,200	-18.543%
2026-06-03	1.6069	1.6500	1.4600	1.4800	-8.075%	23,079	-16.892%
2026-06-02	1.6200	1.6437	1.5750	1.6100	-0.617%	26,478	-23.602%
2026-06-01	1.7600	1.7600	1.6000	1.6200	-6.358%	44,164	-24.074%
2026-05-29	1.8100	1.8300	1.7100	1.7300	-5.978%	29,062	-28.902%
2026-05-28	1.7900	1.9100	1.7700	1.8400	+4.545%	28,953	-33.152%
2026-05-27	1.8600	1.9050	1.7600	1.7600	-5.376%	24,383	-30.114%
2026-05-26	1.8700	1.9700	1.8382	1.8600	-2.105%	30,787	-33.871%
2026-05-22	1.9200	1.9900	1.8900	1.9000	-1.042%	52,704	-35.263%
2026-05-21	1.9100	2.0000	1.8201	1.9200	+0.524%	65,670	-35.938%
2026-05-20	1.8900	1.9700	1.8000	1.9100	+1.058%	50,216	-35.602%
2026-05-19	1.7600	1.9800	1.7348	1.8900	+6.180%	50,564	-34.921%
2026-05-18	1.9000	1.9150	1.7800	1.7800	-5.319%	57,893	-30.899%
2026-05-15	1.9300	2.0400	1.8546	1.8800	+1.075%	106,861	-34.574%
2026-05-14	1.6400	2.0500	1.5900	1.8600	+26.531%	410,346	-33.871%
2026-05-13	1.4200	1.5200	1.3600	1.4700	+6.522%	54,503	-16.327%
2026-05-12	1.5200	1.5200	1.3500	1.3800	-2.128%	84,085	-10.870%
2026-05-11	1.5500	1.5500	1.4100	1.4100	-7.843%	51,112	-12.766%
2026-05-08	1.5600	1.6000	1.5100	1.5300	-3.165%	48,288	-19.608%
2026-05-07	1.7800	1.7998	1.5700	1.5800	-10.227%	48,997	-22.152%
2026-05-06	1.6600	1.8200	1.6600	1.7600	+4.142%	47,362	-30.114%
2026-05-05	1.8600	1.9200	1.6623	1.6900	-12.887%	79,933	-27.219%
2026-05-04	2.0100	2.0800	1.9400	1.9400	-3.960%	68,817	-36.598%
2026-05-01	2.2100	2.3050	2.0200	2.0200	-11.404%	85,275	-39.109%
2026-04-30	2.3900	2.4600	2.2800	2.2800	-4.603%	88,829	-46.053%
2026-04-29	2.4800	2.5300	2.3112	2.3900	-5.906%	95,546	-48.536%
2026-04-28	2.4400	2.6999	2.4100	2.5400	+0.794%	105,268	-51.575%
2026-04-27	2.2700	2.7700	2.2700	2.5200	+9.565%	224,317	-51.190%
2026-04-24	2.4800	2.7500	2.3000	2.3000	-6.122%	321,013	-46.522%
2026-04-23	2.3200	2.7000	2.3200	2.4500	-11.232%	442,130	-49.796%
2026-04-22	2.2900	2.8401	2.2400	2.7600	-5.155%	2,661,616	-55.435%
2026-04-21	2.8400	3.1300	2.5700	2.9100	+54.787%	82,421,724	-57.732%
2026-04-20	1.6000	1.9000	1.5300	1.8800	+22.078%	113,845	-34.574%
2026-04-17	1.4700	1.5700	1.4700	1.5400	+5.479%	13,422	-20.130%
2026-04-16	1.4200	1.4800	1.3650	1.4600	+8.955%	14,897	-15.753%
2026-04-15	1.3100	1.3500	1.3000	1.3400	+1.515%	10,032	-8.209%
2026-04-14	1.3100	1.3600	1.3100	1.3200	-3.650%	16,075	-6.818%
2026-04-13	1.4400	1.4400	1.3600	1.3700	-6.803%	8,409	-10.219%
2026-04-10	1.4700	1.5099	1.4700	1.4700	-2.000%	9,896	-16.327%
2026-04-09	1.6000	1.6650	1.4700	1.5000	-12.791%	22,458	-18.000%
2026-04-08	1.7100	1.7300	1.5801	1.7200	+6.173%	10,189	-28.488%
2026-04-07	1.6400	1.6700	1.5001	1.6200	+1.887%	26,235	-24.074%
2026-04-06	1.6000	1.6370	1.5200	1.5900	-3.049%	20,874	-22.642%
2026-04-02	1.6600	1.8427	1.5100	1.6400	+0.613%	103,525	-25.000%
2026-04-01	1.2600	1.6400	1.2000	1.6300	+40.517%	578,947	-24.540%
2026-03-31	1.1000	1.1899	1.0747	1.1600	+7.407%	22,416	+6.034%
2026-03-30	1.1000	1.1277	1.0501	1.0800	-0.917%	21,565	+13.889%
2026-03-27	1.1600	1.1600	1.0600	1.0900	-4.386%	11,154	+12.844%
2026-03-26	1.3000	1.3000	1.1100	1.1400	-0.870%	13,494	+7.895%
2026-03-25	1.0200	1.1799	1.0001	1.1500	+6.481%	42,773	+6.957%
2026-03-24	1.1100	1.1100	1.0800	1.0800	-2.703%	4,038	+13.889%
2026-03-23	1.1700	1.1750	1.1000	1.1100	-4.310%	9,874	+10.811%
2026-03-20	1.1500	1.1798	1.1086	1.1600	+1.754%	37,168	+6.034%
2026-03-19	1.1000	1.1800	1.1000	1.1400	+1.786%	7,672	+7.895%
2026-03-18	1.0600	1.2192	1.0600	1.1200	+8.738%	21,462	+9.821%
2026-03-17	1.0700	1.1200	1.0300	1.0300	-0.962%	19,105	+19.417%
2026-03-16	1.1900	1.1900	1.0100	1.0400	-6.306%	19,057	+18.269%
2026-03-13	1.1100	1.1200	1.0700	1.1100	-3.478%	13,140	+10.811%
2026-03-12	1.1300	1.1701	1.1200	1.1500	+3.139%	15,040	+6.957%
2026-03-11	1.1600	1.1600	1.0780	1.1150	-3.043%	7,663	+10.314%
2026-03-10	1.0500	1.1777	1.0100	1.1500	+7.477%	34,229	+6.957%
2026-03-09	1.0800	1.0800	1.0100	1.0700	+8.081%	56,814	+14.953%
2026-03-06	1.1000	1.1100	0.9801	0.9900	-9.174%	29,541	+24.242%
2026-03-05	1.1500	1.1500	1.0650	1.0900	-5.217%	15,023	+12.844%
2026-03-04	1.2201	1.2201	1.1200	1.1500	-4.167%	35,215	+6.957%
2026-03-03	1.3900	1.4200	1.0100	1.2000	-14.894%	80,451	+2.500%
2026-03-02	1.4400	1.5200	1.3969	1.4100	-7.237%	11,318	-12.766%
2026-02-27	1.4400	1.5658	1.4000	1.5200	0.000%	31,359	-19.079%
2026-02-26	1.4200	1.5200	1.4200	1.5200	+5.556%	15,643	-19.079%
2026-02-25	1.5300	1.5300	1.3879	1.4400	-7.097%	60,116	-14.583%
2026-02-24	1.5000	1.5500	1.4500	1.5500	0.000%	6,945	-20.645%
2026-02-23	1.7500	1.7500	1.5100	1.5500	-10.920%	21,622	-20.645%
2026-02-20	1.8200	1.8200	1.7300	1.7400	-4.396%	12,691	-29.310%
2026-02-19	1.8000	1.8400	1.7101	1.8200	0.000%	10,045	-32.418%
2026-02-18	1.8100	1.9051	1.7998	1.8200	+2.825%	5,645	-32.418%
2026-02-17	1.7000	1.8100	1.7000	1.7700	+2.907%	7,383	-30.508%
2026-02-13	1.7300	1.7700	1.7200	1.7200	-1.714%	8,614	-28.488%
2026-02-12	1.9000	1.9100	1.7001	1.7500	-6.915%	40,384	-29.714%
2026-02-11	1.8300	1.9399	1.8300	1.8800	-2.083%	15,713	-34.574%
2026-02-10	2.1000	2.1000	1.8950	1.9200	-4.563%	22,203	-35.938%
2026-02-09	2.0100	2.0250	1.9800	2.0118	+2.643%	7,201	-38.861%
2026-02-06	2.1500	2.1680	1.9600	1.9600	-7.547%	70,298	-37.245%
2026-02-05	2.1400	2.1800	2.1100	2.1200	+0.474%	10,132	-41.981%
2026-02-04	2.1000	2.1400	2.1000	2.1100	-0.589%	2,215	-41.706%
2026-02-03	2.1200	2.1450	2.1101	2.1225	+1.071%	8,682	-42.049%
2026-02-02	2.1000	2.2600	2.1000	2.1000	0.000%	7,328	-41.429%
2026-01-30	2.2300	2.2600	2.1000	2.1000	-4.545%	5,541	-41.429%
2026-01-29	2.2800	2.3513	2.1000	2.2000	-3.079%	23,272	-44.091%
2026-01-28	2.2500	2.2700	2.2000	2.2699	+0.438%	3,595	-45.813%
2026-01-27	2.2500	2.2700	2.2500	2.2600	+1.802%	7,238	-45.575%
2026-01-26	2.1900	2.2900	2.1800	2.2200	+1.370%	9,587	-44.595%
2026-01-23	2.2000	2.2378	2.1900	2.1900	-1.351%	6,399	-43.836%
2026-01-22	2.1800	2.2800	2.1800	2.2200	+0.909%	4,981	-44.595%
2026-01-21	2.1800	2.2372	2.1701	2.2000	-1.786%	10,210	-44.091%
2026-01-20	2.1900	2.3119	2.1900	2.2400	+1.818%	8,089	-45.089%
2026-01-16	2.3100	2.3100	2.2000	2.2000	-2.655%	10,355	-44.091%
2026-01-15	2.2200	2.3329	2.2200	2.2600	-0.877%	9,511	-45.575%
2026-01-14	2.2200	2.2800	2.2000	2.2800	+0.814%	12,084	-46.053%
2026-01-13	2.2400	2.2616	2.2300	2.2616	-0.807%	4,335	-45.614%
2026-01-12	2.2200	2.3321	2.2200	2.2800	+1.786%	5,016	-46.053%
2026-01-09	2.2500	2.2600	2.2000	2.2400	+2.283%	12,270	-45.089%
2026-01-08	2.3000	2.3000	2.1400	2.1900	-1.351%	15,587	-43.836%
2026-01-07	2.3200	2.3200	2.2000	2.2200	-1.770%	14,589	-44.595%
2026-01-06	2.2700	2.2700	2.1675	2.2600	+2.727%	25,443	-45.575%
2026-01-05	2.1700	2.3002	2.1000	2.2000	+1.852%	23,076	-44.091%
2026-01-02	2.1500	2.2000	2.1000	2.1600	+0.935%	23,437	-43.056%
2025-12-31	2.1400	2.1600	2.1100	2.1400	-4.036%	31,045	-42.523%
2025-12-30	2.1500	2.2300	2.1500	2.2300	-0.889%	2,668	-44.843%
2025-12-29	2.1500	2.2700	2.1400	2.2500	+2.740%	9,685	-45.333%
2025-12-26	2.2100	2.2482	2.1400	2.1900	-0.455%	21,026	-43.836%
2025-12-24	2.2300	2.2650	2.1495	2.2000	-3.509%	12,236	-44.091%
2025-12-23	2.3600	2.3600	2.2000	2.2800	-0.437%	18,408	-46.053%
2025-12-22	2.2400	2.3400	2.2100	2.2900	-2.137%	12,234	-46.288%
2025-12-19	2.3105	2.3700	2.2700	2.3400	+3.084%	6,567	-47.436%
2025-12-18	2.3500	2.4900	2.2700	2.2700	-5.021%	28,532	-45.815%
2025-12-17	2.5100	2.6900	2.3900	2.3900	-7.722%	14,299	-48.536%
2025-12-16	2.4300	2.6900	2.4100	2.5900	+3.600%	8,366	-52.510%
2025-12-15	2.5300	2.6500	2.4600	2.5000	-2.724%	16,353	-50.800%
2025-12-12	2.5500	2.7000	2.4606	2.5700	+1.984%	14,262	-52.140%
2025-12-11	2.5551	2.6300	2.5100	2.5200	+0.398%	5,955	-51.190%
2025-12-10	2.6000	2.6400	2.4787	2.5100	-5.639%	11,468	-50.996%
2025-12-09	2.5000	2.6700	2.5000	2.6600	+4.724%	5,772	-53.759%
2025-12-08	2.5500	2.6700	2.3700	2.5400	+0.395%	20,785	-51.575%
2025-12-05	2.3400	2.5950	2.3300	2.5300	+7.660%	37,302	-51.383%
2025-12-04	2.3900	2.4500	2.2700	2.3500	0.000%	52,127	-47.660%
2025-12-03	2.5100	2.5100	2.3500	2.3500	-5.242%	18,554	-47.660%
2025-12-02	2.8000	2.8000	2.4600	2.4800	-9.489%	22,165	-50.403%
2025-12-01	2.4500	2.7400	2.3800	2.7400	+11.837%	36,409	-55.109%
2025-11-28	2.4700	2.5299	2.3500	2.4500	+1.240%	8,002	-49.796%
2025-11-26	2.3000	2.4600	2.3000	2.4200	+5.217%	6,805	-49.174%
2025-11-25	2.3000	2.3500	2.2500	2.3000	-2.128%	11,963	-46.522%
2025-11-24	2.3500	2.5000	2.2462	2.3500	-0.424%	14,915	-47.660%
2025-11-21	2.3300	2.4511	2.3100	2.3600	-1.667%	28,950	-47.881%
2025-11-20	2.5100	2.5400	2.3411	2.4000	-4.000%	15,190	-48.750%
2025-11-19	2.4000	2.5700	2.2800	2.5000	+5.042%	9,889	-50.800%
2025-11-18	2.4000	2.4500	2.3700	2.3800	-3.252%	14,967	-48.319%
2025-11-17	2.5800	2.5800	2.3800	2.4600	+0.820%	9,840	-50.000%
2025-11-14	2.3900	2.4800	2.2500	2.4400	-0.813%	9,734	-49.590%
2025-11-13	2.6400	2.7500	2.4600	2.4600	-6.464%	68,484	-50.000%
2025-11-12	2.3200	2.7500	2.2500	2.6300	+0.382%	24,978	-53.232%
2025-11-11	2.5700	2.7200	2.3800	2.6200	+1.946%	5,406	-53.053%
2025-11-10	2.7500	2.7500	2.4900	2.5700	-3.745%	11,150	-52.140%
2025-11-07	2.3900	2.6800	2.3900	2.6700	+8.980%	6,244	-53.933%
2025-11-06	2.5200	2.5700	2.4100	2.4500	-5.204%	9,439	-49.796%
2025-11-05	2.5129	2.7051	2.5129	2.5845	+2.560%	4,316	-52.409%
2025-11-04	2.6000	2.6900	2.5019	2.5200	-3.077%	6,794	-51.190%
2025-11-03	2.6600	2.7200	2.5750	2.6000	+0.775%	13,383	-52.692%
2025-10-31	2.6600	2.7400	2.5800	2.5800	-3.008%	18,251	-52.326%
2025-10-30	2.7500	2.9300	2.6000	2.6600	-1.845%	19,314	-53.759%
2025-10-29	2.9300	2.9920	2.6700	2.7100	-7.720%	29,567	-54.613%
2025-10-28	2.9500	3.0400	2.9367	2.9367	-1.453%	7,418	-58.116%
2025-10-27	3.0800	3.2200	2.9450	2.9800	-1.974%	24,410	-58.725%
2025-10-24	2.9700	3.1900	2.9700	3.0400	+3.754%	6,641	-59.539%
2025-10-23	2.9200	3.0365	2.9000	2.9300	-1.180%	20,677	-58.020%
2025-10-22	3.1200	3.2297	2.9201	2.9650	-7.053%	37,432	-58.516%
2025-10-21	3.2000	3.3455	3.0643	3.1900	+2.244%	9,121	-61.442%
2025-10-20	3.0500	3.1200	3.0500	3.1200	+2.295%	7,482	-60.577%
2025-10-17	3.3900	3.3900	2.9001	3.0500	-8.683%	23,671	-59.672%
2025-10-16	3.4100	3.4700	3.2500	3.3400	-4.298%	18,095	-63.174%
2025-10-15	3.2000	3.9950	3.2000	3.4900	+12.581%	111,520	-64.756%
2025-10-14	3.4200	3.4200	3.0900	3.1000	-9.621%	23,574	-60.323%
2025-10-13	3.0900	3.4450	3.0500	3.4300	+13.765%	43,155	-64.140%
2025-10-10	2.9200	3.1400	2.9200	3.0150	+0.836%	18,798	-59.204%
2025-10-09	2.9100	3.2800	2.9100	2.9900	+1.184%	35,255	-58.863%
2025-10-08	2.9000	3.0486	2.9000	2.9550	+1.546%	6,532	-58.376%
2025-10-07	2.9800	3.0499	2.9100	2.9100	-1.689%	15,175	-57.732%
2025-10-06	2.9900	3.0739	2.9001	2.9600	-1.003%	7,027	-58.446%
2025-10-03	2.8525	3.0200	2.8525	2.9900	+3.282%	9,539	-58.863%
2025-10-02	3.0600	3.0600	2.8714	2.8950	-1.864%	4,330	-57.513%
2025-10-01	2.9834	3.0200	2.8823	2.9500	-1.338%	11,744	-58.305%
2025-09-30	2.8500	3.0500	2.8500	2.9900	+2.749%	14,885	-58.863%
2025-09-29	2.9400	2.9650	2.8500	2.9100	-0.693%	11,613	-57.732%
2025-09-26	3.0000	3.1050	2.8500	2.9303	-4.239%	9,195	-58.025%
2025-09-25	3.2100	3.2100	2.9200	3.0600	-2.857%	15,472	-59.804%
2025-09-24	3.2100	3.2150	3.0500	3.1500	-2.477%	19,149	-60.952%
2025-09-23	3.2000	3.2800	3.0600	3.2300	0.000%	18,473	-61.920%
2025-09-22	3.3800	3.3800	3.1003	3.2300	-5.556%	43,896	-61.920%
2025-09-19	3.0000	3.4200	2.7014	3.4200	+16.327%	94,872	-64.035%
2025-09-18	2.9700	2.9800	2.8001	2.9400	-2.000%	46,782	-58.163%
2025-09-17	2.7100	3.8600	2.2200	3.0000	+15.385%	716,916	-59.000%
2025-09-16	2.2100	2.6330	2.1381	2.6000	+19.266%	44,222	-52.692%
2025-09-15	2.2000	2.3100	2.1250	2.1800	-0.909%	14,100	-43.578%
2025-09-12	2.2900	2.2900	2.1500	2.2000	+0.457%	7,619	-44.091%
2025-09-11	2.2400	2.2400	2.1500	2.1900	+0.597%	7,432	-43.836%
2025-09-10	2.2800	2.2800	2.1500	2.1770	-2.377%	7,663	-43.500%
2025-09-09	2.2900	2.3100	2.1600	2.2300	+3.721%	17,374	-44.843%
2025-09-08	2.2000	2.2500	2.0900	2.1500	-5.702%	12,167	-42.791%
2025-09-05	2.2700	2.3045	2.2700	2.2800	-1.724%	8,467	-46.053%
2025-09-04	2.5400	2.5400	2.2400	2.3200	-9.375%	13,855	-46.983%
2025-09-03	2.3000	2.5600	1.9500	2.5600	+10.823%	98,712	-51.953%
2025-09-02	2.4600	2.4600	2.2744	2.3100	-4.149%	12,884	-46.753%
2025-08-29	2.4600	2.4600	2.3500	2.4100	-2.033%	10,958	-48.963%
2025-08-28	2.4300	2.4799	2.4170	2.4600	+2.500%	6,439	-50.000%
2025-08-27	2.4900	2.5300	2.4000	2.4000	-4.382%	7,070	-48.750%
2025-08-26	2.3900	2.5700	2.2900	2.5100	+1.006%	8,901	-50.996%
2025-08-25	2.5600	2.5600	2.4200	2.4850	-0.996%	11,648	-50.503%
2025-08-22	2.4500	2.5600	2.2091	2.5100	+2.449%	33,356	-50.996%
2025-08-21	2.4600	2.6700	2.4100	2.4500	-3.543%	16,022	-49.796%
2025-08-20	2.5500	2.6300	2.5200	2.5400	-1.167%	6,068	-51.575%
2025-08-19	2.4300	2.5750	2.4300	2.5700	+1.181%	8,162	-52.140%
2025-08-18	2.4100	2.5500	2.4100	2.5400	+3.252%	9,742	-51.575%
2025-08-15	2.4900	2.6000	2.4600	2.4600	-3.529%	12,477	-50.000%
2025-08-14	2.7500	2.7500	2.5000	2.5500	+0.791%	13,223	-51.765%
2025-08-13	2.3400	2.7000	2.3400	2.5300	+0.793%	17,968	-51.383%
2025-08-12	2.5500	2.5700	2.5000	2.5101	-1.181%	7,966	-50.998%
2025-08-11	2.6500	2.6800	2.5100	2.5401	-4.865%	6,188	-51.577%
2025-08-08	2.4600	2.6900	2.4600	2.6700	+7.661%	10,778	-53.933%
2025-08-07	2.5000	2.5200	2.4600	2.4800	+0.813%	8,785	-50.403%
2025-08-06	2.6000	2.6000	2.4600	2.4600	-1.600%	20,234	-50.000%
2025-08-05	2.6500	2.7200	2.5000	2.5000	-7.407%	12,959	-50.800%
2025-08-04	2.6900	2.9100	2.6601	2.7000	-1.099%	7,029	-54.444%
2025-08-01	3.1800	3.2800	2.5200	2.7300	-14.286%	47,796	-54.945%
2025-07-31	3.1600	3.3100	3.1501	3.1850	-4.354%	4,614	-61.381%
2025-07-30	3.5400	3.5400	3.2200	3.3300	-3.478%	10,785	-63.063%
2025-07-29	3.7500	3.7500	3.4000	3.4500	-5.479%	19,707	-64.348%
2025-07-28	3.0700	3.9200	3.0204	3.6500	+22.896%	84,898	-66.301%
2025-07-25	2.8700	3.0400	2.8700	2.9700	+1.365%	17,600	-58.586%
2025-07-24	3.0400	3.0500	2.8879	2.9300	-5.484%	4,399	-58.020%
2025-07-23	3.2000	3.2000	2.8901	3.1000	0.000%	13,247	-60.323%
2025-07-22	2.6500	3.1400	2.6500	3.1000	+16.981%	26,918	-60.323%
2025-07-21	2.5600	2.6500	2.5185	2.6500	+3.922%	15,544	-53.585%
2025-07-18	2.7700	2.7700	2.5406	2.5500	-4.494%	9,867	-51.765%
2025-07-17	2.5400	2.6700	2.5175	2.6700	+2.692%	24,908	-53.933%
2025-07-16	2.6800	2.7300	2.5311	2.6000	-2.985%	6,227	-52.692%
2025-07-15	2.6000	2.7299	2.6000	2.6800	+4.280%	14,581	-54.104%
2025-07-14	2.5700	2.9800	2.5019	2.5700	+2.390%	11,155	-52.140%
2025-07-11	2.7100	2.7567	2.5100	2.5100	-4.563%	15,529	-50.996%
2025-07-10	3.0000	3.0000	2.5100	2.6300	-13.487%	36,761	-53.232%
2025-07-09	2.9900	3.1400	2.9900	3.0400	+0.330%	16,551	-59.539%
2025-07-08	2.9500	3.1000	2.8600	3.0300	+2.020%	15,496	-59.406%
2025-07-07	3.0600	3.1000	2.9600	2.9700	-2.303%	15,987	-58.586%
2025-07-03	2.8100	3.0999	2.8100	3.0400	+8.185%	31,474	-59.539%
2025-07-02	2.5000	3.0999	2.4200	2.8100	+16.598%	48,127	-56.228%
2025-07-01	2.4800	2.4800	2.3700	2.4100	+2.991%	17,948	-48.963%
2025-06-30	2.3600	2.4086	2.2600	2.3400	+3.540%	6,260	-47.436%
2025-06-27	2.2300	2.3106	2.2115	2.2600	+1.802%	26,119	-45.575%
2025-06-26	2.2500	2.2600	2.2000	2.2200	-4.310%	29,108	-44.595%
2025-06-25	2.2500	2.3364	2.2500	2.3200	+2.203%	6,473	-46.983%
2025-06-24	2.3000	2.4980	2.2700	2.2700	+0.889%	25,667	-45.815%
2025-06-23	2.2100	2.3800	2.1700	2.2500	+5.140%	14,933	-45.333%
2025-06-20	2.1000	2.5000	2.1000	2.1400	+1.905%	42,249	-42.523%
2025-06-18	2.0000	2.1000	2.0000	2.1000	+7.143%	12,602	-41.429%
2025-06-17	2.0100	2.0300	1.9508	1.9600	-3.922%	15,359	-37.245%
2025-06-16	2.0200	2.1781	2.0000	2.0400	0.000%	7,097	-39.706%
2025-06-13	2.1800	2.1800	1.9600	2.0400	-2.857%	8,802	-39.706%
2025-06-12	2.0400	2.1200	2.0102	2.1000	+5.000%	5,953	-41.429%
2025-06-11	2.0200	2.0400	2.0000	2.0000	0.000%	19,221	-38.500%
2025-06-10	2.0300	2.0900	1.9600	2.0000	-0.498%	23,295	-38.500%
2025-06-09	2.0000	2.0200	1.9500	2.0100	+2.030%	7,888	-38.806%
2025-06-06	1.9900	2.0000	1.9400	1.9700	-6.190%	4,588	-37.563%
2025-06-05	2.1000	2.1000	2.0400	2.1000	+1.449%	5,264	-41.429%
2025-06-04	1.9300	2.0900	1.9300	2.0700	+5.612%	20,175	-40.580%
2025-06-03	1.9600	2.1200	1.9165	1.9600	-3.448%	6,737	-37.245%
2025-06-02	1.9600	2.0761	1.9000	2.0300	-3.563%	13,564	-39.409%
2025-05-30	2.1000	2.1050	2.1000	2.1050	-0.708%	1,476	-41.568%
2025-05-29	2.1200	2.2000	2.0600	2.1200	-0.851%	4,801	-41.981%
2025-05-28	2.0000	2.1509	2.0000	2.1382	+4.814%	1,720	-42.475%
2025-05-27	2.1300	2.1344	2.0040	2.0400	+0.493%	10,212	-39.706%
2025-05-23	2.0500	2.0600	2.0072	2.0300	+0.495%	5,445	-39.409%
2025-05-22	2.1800	2.2000	2.0000	2.0200	-5.607%	24,085	-39.109%
2025-05-21	2.1400	2.4500	2.1000	2.1400	-4.464%	7,970	-42.523%
2025-05-20	2.1600	2.2900	2.1000	2.2400	-0.444%	9,829	-45.089%
2025-05-19	2.3200	2.3584	2.1800	2.2500	-3.017%	12,181	-45.333%
2025-05-16	2.4000	2.5000	2.2900	2.3200	-6.073%	16,974	-46.983%
2025-05-15	2.4800	2.5086	2.2100	2.4700	-1.200%	12,838	-50.202%
2025-05-14	2.5500	2.6300	2.3608	2.5000	-3.467%	16,291	-50.800%
2025-05-13	2.3800	2.6300	2.3800	2.5898	+6.871%	15,013	-52.506%
2025-05-12	2.3400	2.4233	2.3250	2.4233	+3.782%	6,631	-49.243%
2025-05-09	2.4000	2.4000	2.3100	2.3350	-2.708%	2,912	-47.323%
2025-05-08	2.3800	2.4100	2.3500	2.4000	-0.826%	4,839	-48.750%
2025-05-07	2.4500	2.4500	2.3020	2.4200	+2.110%	4,156	-49.174%
2025-05-06	2.3800	2.4400	2.3025	2.3700	-5.200%	4,175	-48.101%
2025-05-05	2.5000	2.5186	2.4000	2.5000	+3.229%	5,156	-50.800%
2025-05-02	2.3700	2.5600	2.3400	2.4218	+1.331%	5,704	-49.211%
2025-05-01	2.5000	2.5400	2.3100	2.3900	-0.830%	6,312	-48.536%
2025-04-30	2.3600	2.4800	2.2200	2.4100	+2.119%	12,852	-48.963%
2025-04-29	2.3350	2.3900	2.2900	2.3600	+0.426%	5,810	-47.881%
2025-04-28	2.5500	2.6999	2.3400	2.3500	-4.082%	10,313	-47.660%
2025-04-25	2.1700	2.5500	2.1700	2.4500	+12.903%	20,501	-49.796%
2025-04-24	2.1200	2.3000	2.0631	2.1700	-0.459%	53,650	-43.318%
2025-04-23	2.3700	2.4000	2.0600	2.1800	-5.217%	38,724	-43.578%
2025-04-22	2.8400	2.9800	2.2900	2.3000	-17.563%	131,678	-46.522%
2025-04-21	3.5000	3.5000	2.7300	2.7900	-21.408%	54,441	-55.914%
2025-04-17	3.7300	3.9000	3.5396	3.5500	-3.794%	61,046	-65.352%
2025-04-16	3.2500	3.8800	3.2500	3.6900	+11.818%	12,170	-66.667%
2025-04-15	3.4600	3.5145	3.2500	3.3000	-3.226%	11,136	-62.727%
2025-04-14	3.4100	3.5300	3.2495	3.4100	+1.187%	25,197	-63.930%
2025-04-11	3.3600	3.4700	3.0100	3.3700	-3.714%	38,394	-63.501%
2025-04-10	3.5500	3.7535	3.2101	3.5000	-6.667%	32,315	-64.857%
2025-04-09	3.9000	3.9849	3.4410	3.7500	-2.089%	46,738	-67.200%
2025-04-08	3.9300	4.3800	3.5900	3.8300	+10.057%	100,762	-67.885%
2025-04-07	4.8200	5.7479	2.9200	3.4800	-26.737%	487,421	-64.655%
2025-04-04	2.8100	4.7500	2.8065	4.7500	+68.440%	490,247	-74.105%
2025-04-03	2.1500	2.9900	2.1500	2.8200	+34.286%	214,320	-56.383%
2025-04-02	2.0480	2.1400	2.0100	2.1000	+8.808%	19,514	-41.429%
2025-04-01	2.1000	2.1001	1.9100	1.9300	-6.311%	26,445	-36.269%
2025-03-31	2.0800	2.1799	2.0000	2.0600	+2.233%	4,828	-40.291%
2025-03-28	2.1200	2.1300	1.9500	2.0150	-3.125%	6,756	-38.958%
2025-03-27	2.1600	2.2256	2.0800	2.0800	-0.952%	1,423	-40.865%
2025-03-26	2.1200	2.1200	2.0100	2.1000	+3.966%	3,082	-41.429%
2025-03-25	2.0400	2.4000	1.9900	2.0199	+3.585%	14,723	-39.106%
2025-03-24	2.0200	2.0200	1.9138	1.9500	+2.632%	3,695	-36.923%
2025-03-21	1.9600	1.9600	1.9000	1.9000	-4.040%	4,582	-35.263%
2025-03-20	1.9000	2.0000	1.9000	1.9800	+3.120%	3,899	-37.879%
2025-03-19	1.9800	1.9800	1.9000	1.9201	+1.593%	6,195	-35.941%
2025-03-18	2.1500	2.3700	1.8900	1.8900	-9.135%	30,815	-34.921%
2025-03-17	2.0500	2.1500	2.0500	2.0800	-0.478%	12,101	-40.865%
2025-03-14	2.0935	2.1200	2.0600	2.0900	-2.791%	15,737	-41.148%
2025-03-13	2.2200	2.2200	2.1200	2.1500	-1.376%	6,755	-42.791%
2025-03-12	2.2112	2.2200	2.1500	2.1800	-3.540%	5,312	-43.578%
2025-03-11	2.3900	2.3900	2.2000	2.2600	-2.165%	17,506	-45.575%
2025-03-10	2.4000	2.4330	2.2481	2.3100	-5.710%	16,315	-46.753%
2025-03-07	2.2800	2.4499	2.2500	2.4499	+2.506%	3,310	-49.794%
2025-03-06	2.3500	2.4963	2.3500	2.3900	-2.449%	4,466	-48.536%
2025-03-05	2.4600	2.4802	2.3700	2.4500	0.000%	4,453	-49.796%
2025-03-04	2.2400	2.5000	2.2400	2.4500	+7.456%	12,763	-49.796%
2025-03-03	2.2400	2.3000	2.2400	2.2800	-0.437%	2,972	-46.053%
2025-02-28	2.2400	2.3000	2.2400	2.2900	0.000%	9,006	-46.288%
2025-02-27	2.2400	2.2900	2.2400	2.2900	0.000%	5,712	-46.288%
2025-02-26	2.2000	2.2900	2.1500	2.2900	+4.566%	4,475	-46.288%
2025-02-25	2.2000	2.2400	2.0796	2.1900	-0.905%	5,435	-43.836%
2025-02-24	2.1200	2.2384	2.1200	2.2100	-0.450%	8,103	-44.344%
2025-02-21	2.1100	2.2799	2.1100	2.2200	-1.333%	9,611	-44.595%
2025-02-20	2.1600	2.2500	2.1600	2.2500	+2.273%	3,662	-45.333%

.dark-mode .CgdM4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgdM4D{ color: #333333; background-color: white; border: 2px solid #333333; }LOCLLocal Bounti Corporationstock NYSE

LOCL
Local Bounti Corporation
stock NYSE