UK markets open in 4 hours 26 minutes

Local Bounti Corporation (LOCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.9500-0.0100 (-0.34%)
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20243.12003.15002.95002.95002.95007,300
08 May 20242.97003.05002.88002.96002.96007,100
07 May 20243.05003.05902.71002.88002.880012,200
06 May 20242.61003.15002.61003.05003.050015,300
03 May 20242.55002.76002.53002.61002.610012,600
02 May 20242.80002.80002.46002.58002.580014,600
01 May 20242.90002.90002.76002.83002.83003,100
30 Apr 20243.09003.18002.65002.86002.86008,800
29 Apr 20243.03003.20003.00003.09003.090039,100
26 Apr 20242.96003.09002.90502.95002.950011,500
25 Apr 20243.00003.16002.92003.00003.000021,300
24 Apr 20243.03003.25002.95003.05003.050023,400
23 Apr 20242.58003.33302.58003.05003.050058,300
22 Apr 20242.56002.61002.43002.61002.61006,000
19 Apr 20242.29002.50602.27202.49202.492010,500
18 Apr 20242.18002.35102.18002.29002.29004,500
17 Apr 20242.37002.37002.19002.20002.20004,800
16 Apr 20242.34002.34002.21502.24002.24005,200
15 Apr 20242.40002.40002.01102.14002.140023,000
12 Apr 20242.52002.52002.37002.40002.40006,100
11 Apr 20242.40002.46002.31002.42002.42003,400
10 Apr 20242.50002.56002.35002.42002.42005,800
09 Apr 20242.69002.72502.64002.64002.64001,000
08 Apr 20242.55002.60002.54002.60002.60004,900
05 Apr 20242.90002.90002.51002.56002.560014,100
04 Apr 20242.95002.95002.70002.84002.840010,500
03 Apr 20242.95002.96002.76002.89002.890014,700
02 Apr 20242.80502.81002.74502.81002.81003,200
01 Apr 20242.88002.88002.75002.84002.84004,400
28 Mar 20242.94002.96002.72002.91002.910036,800
27 Mar 20242.91002.96002.80002.92002.920038,700
26 Mar 20242.90002.95002.86002.87002.87006,800
25 Mar 20242.70002.96002.70002.82002.820012,600
22 Mar 20242.53002.82002.53002.74002.740019,500
21 Mar 20242.48002.67002.48002.60002.60006,200
20 Mar 20242.32002.50002.32002.50002.50001,700
19 Mar 20242.55002.56002.32002.41002.41007,900
18 Mar 20242.80002.80002.59002.59002.59004,300
15 Mar 20242.59002.90302.57002.57002.57009,500
14 Mar 20242.93002.93002.72202.74002.74004,000
13 Mar 20242.60002.83002.52002.67502.675017,400
12 Mar 20242.67002.75002.67002.68002.680044,500
11 Mar 20242.65002.69302.56002.69302.693015,700
08 Mar 20242.63002.63002.55002.60002.60005,800
07 Mar 20242.83002.83002.68002.70002.70003,800
06 Mar 20242.86002.86002.63002.75002.75003,800
05 Mar 20242.88002.88002.70502.78002.780012,600
04 Mar 20242.77002.94002.75002.79502.79509,600
01 Mar 20242.66002.84002.52002.72002.720012,700
29 Feb 20243.04003.04002.74002.74002.740012,500
28 Feb 20242.79003.07002.79002.96002.960056,800
27 Feb 20242.60002.90002.56002.78002.780036,700
26 Feb 20242.46002.60002.45002.56002.560013,700
23 Feb 20242.58002.58002.46002.50002.500010,800
22 Feb 20242.52002.52002.27002.35002.35008,700
21 Feb 20242.70002.70002.46002.52002.520016,200
20 Feb 20242.54002.54002.40002.42002.42008,100
16 Feb 20242.42002.58002.38002.58002.580013,600
15 Feb 20242.30002.43002.19002.43002.43004,600
14 Feb 20242.46002.46002.15002.30002.300010,600
13 Feb 20242.41002.54202.40602.54002.54009,200
12 Feb 20242.45002.55002.40002.47002.47008,100
09 Feb 20242.34002.43002.33002.43002.43004,200
08 Feb 20242.26002.34002.17002.34002.34006,300
07 Feb 20242.18002.32002.18002.32002.320010,200
06 Feb 20242.18002.18002.10002.18002.18003,000
05 Feb 20242.11002.15002.11002.11002.11003,400
02 Feb 20242.08002.17002.03302.10002.10003,800
01 Feb 20242.06002.18002.03002.03002.03003,200
31 Jan 20242.10002.19002.03002.10002.10002,900
30 Jan 20242.09002.20002.08002.20002.20002,300
29 Jan 20242.19002.23002.01002.15002.150012,000
26 Jan 20242.30002.30002.22002.22002.22003,200
25 Jan 20242.32002.32002.20002.27002.27006,200
24 Jan 20242.25002.32002.12002.29002.290019,200
23 Jan 20242.15002.15002.09002.10002.10004,100
22 Jan 20241.90002.10001.82002.07002.070014,900
19 Jan 20241.85001.98001.81501.90001.90003,100
18 Jan 20241.76001.88001.75001.79001.79008,000
17 Jan 20241.56001.71001.56001.71001.71007,000
16 Jan 20241.77001.77301.56501.62001.620019,000
12 Jan 20241.77001.78001.66501.67001.670016,900
11 Jan 20241.81001.86001.74001.74001.740014,100
10 Jan 20241.92001.95001.72001.86001.860012,400
09 Jan 20241.92002.02001.86001.87001.87008,100
08 Jan 20242.04002.11001.90001.93001.930049,400
05 Jan 20242.12002.16002.10002.13002.13007,200
04 Jan 20242.15002.25002.04002.17002.170082,700
03 Jan 20242.15002.21502.07002.18002.180014,500
02 Jan 20242.11002.19002.10002.15002.150020,000
29 Dec 20232.20002.20002.04002.07002.070041,100
28 Dec 20232.17002.23402.03002.15002.150083,500
27 Dec 20232.06002.22002.06002.16002.160020,200
26 Dec 20232.29002.29002.00002.11002.110023,100
22 Dec 20232.25002.29302.04002.04002.040027,700
21 Dec 20232.42002.44002.18002.25002.250062,100
20 Dec 20232.40002.42002.35102.42002.420048,600
19 Dec 20232.48002.54002.34002.45002.450014,900
18 Dec 20232.50002.53802.42002.45002.450030,900
15 Dec 20232.42002.53202.42002.44002.440016,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...