Local Bounti CorporationLOCLNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.12 | $2.15 | $2.11 | $2.12 | 8,682 |
| 2/2/2026 | $2.10 | $2.26 | $2.10 | $2.10 | 7,328 |
| 1/30/2026 | $2.23 | $2.26 | $2.10 | $2.10 | 5,541 |
| 1/29/2026 | $2.28 | $2.35 | $2.10 | $2.20 | 23,300 |
| 1/28/2026 | $2.25 | $2.27 | $2.20 | $2.27 | 3,600 |
| 1/27/2026 | $2.25 | $2.27 | $2.25 | $2.26 | 7,238 |
| 1/26/2026 | $2.19 | $2.29 | $2.18 | $2.22 | 9,600 |
| 1/23/2026 | $2.20 | $2.24 | $2.19 | $2.19 | 6,400 |
| 1/22/2026 | $2.18 | $2.28 | $2.18 | $2.22 | 5,000 |
| 1/21/2026 | $2.18 | $2.24 | $2.17 | $2.20 | 10,210 |
| 1/20/2026 | $2.19 | $2.31 | $2.19 | $2.24 | 8,100 |
| 1/16/2026 | $2.31 | $2.31 | $2.20 | $2.20 | 10,400 |
| 1/15/2026 | $2.22 | $2.33 | $2.22 | $2.26 | 9,511 |
| 1/14/2026 | $2.22 | $2.28 | $2.20 | $2.28 | 12,100 |
| 1/13/2026 | $2.24 | $2.26 | $2.23 | $2.26 | 4,839 |
| 1/12/2026 | $2.22 | $2.33 | $2.22 | $2.28 | 5,016 |
| 1/9/2026 | $2.25 | $2.26 | $2.20 | $2.24 | 12,300 |
| 1/8/2026 | $2.30 | $2.30 | $2.14 | $2.19 | 15,600 |
| 1/7/2026 | $2.32 | $2.32 | $2.20 | $2.22 | 14,589 |
| 1/6/2026 | $2.27 | $2.27 | $2.17 | $2.26 | 25,443 |
| 1/5/2026 | $2.17 | $2.30 | $2.10 | $2.20 | 23,100 |
| 1/2/2026 | $2.15 | $2.20 | $2.10 | $2.16 | 23,437 |
| 12/31/2025 | $2.14 | $2.16 | $2.11 | $2.14 | 31,045 |
| 12/30/2025 | $2.15 | $2.23 | $2.15 | $2.23 | 2,668 |
| 12/29/2025 | $2.15 | $2.27 | $2.14 | $2.25 | 9,700 |
| 12/26/2025 | $2.21 | $2.25 | $2.14 | $2.19 | 21,026 |
| 12/24/2025 | $2.23 | $2.27 | $2.15 | $2.20 | 12,236 |
| 12/23/2025 | $2.36 | $2.36 | $2.20 | $2.28 | 18,408 |
| 12/22/2025 | $2.24 | $2.34 | $2.21 | $2.29 | 12,234 |
| 12/19/2025 | $2.31 | $2.37 | $2.27 | $2.34 | 6,600 |
| 12/18/2025 | $2.35 | $2.49 | $2.27 | $2.27 | 28,532 |
| 12/17/2025 | $2.51 | $2.69 | $2.39 | $2.39 | 14,300 |
| 12/16/2025 | $2.43 | $2.69 | $2.41 | $2.59 | 8,400 |
| 12/15/2025 | $2.53 | $2.65 | $2.46 | $2.50 | 16,400 |
| 12/12/2025 | $2.55 | $2.70 | $2.46 | $2.57 | 14,262 |
| 12/11/2025 | $2.56 | $2.63 | $2.51 | $2.52 | 6,000 |
| 12/10/2025 | $2.60 | $2.64 | $2.48 | $2.51 | 11,500 |
| 12/9/2025 | $2.50 | $2.67 | $2.50 | $2.66 | 5,800 |
| 12/8/2025 | $2.55 | $2.67 | $2.37 | $2.54 | 20,800 |
| 12/5/2025 | $2.34 | $2.60 | $2.33 | $2.53 | 37,302 |
| 12/4/2025 | $2.39 | $2.45 | $2.27 | $2.35 | 52,127 |
| 12/3/2025 | $2.51 | $2.51 | $2.35 | $2.35 | 18,600 |
| 12/2/2025 | $2.80 | $2.80 | $2.46 | $2.48 | 22,200 |
| 12/1/2025 | $2.45 | $2.74 | $2.38 | $2.74 | 36,409 |
| 11/28/2025 | $2.47 | $2.53 | $2.35 | $2.45 | 8,002 |
| 11/26/2025 | $2.30 | $2.46 | $2.30 | $2.42 | 6,805 |
| 11/25/2025 | $2.30 | $2.35 | $2.25 | $2.30 | 12,000 |
| 11/24/2025 | $2.35 | $2.50 | $2.25 | $2.35 | 14,915 |
| 11/21/2025 | $2.33 | $2.45 | $2.31 | $2.36 | 29,000 |
| 11/20/2025 | $2.51 | $2.54 | $2.34 | $2.40 | 15,200 |
| 11/19/2025 | $2.40 | $2.57 | $2.28 | $2.50 | 9,900 |
| 11/18/2025 | $2.40 | $2.45 | $2.37 | $2.38 | 15,000 |
| 11/17/2025 | $2.58 | $2.58 | $2.38 | $2.46 | 9,840 |
| 11/14/2025 | $2.39 | $2.48 | $2.25 | $2.44 | 9,734 |
| 11/13/2025 | $2.64 | $2.75 | $2.46 | $2.46 | 68,500 |
| 11/12/2025 | $2.32 | $2.75 | $2.25 | $2.63 | 25,000 |
| 11/11/2025 | $2.57 | $2.72 | $2.38 | $2.62 | 5,406 |
| 11/10/2025 | $2.75 | $2.75 | $2.49 | $2.57 | 11,200 |
| 11/7/2025 | $2.39 | $2.68 | $2.39 | $2.67 | 6,244 |
| 11/6/2025 | $2.52 | $2.57 | $2.41 | $2.45 | 9,439 |