Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Local Bounti Corporation (LOCL)

2.1100
-0.1900
(-8.26%)
At close: 3:49:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252.37002.40002.06002.11002.110038,587
Apr 22, 20252.84002.98002.29002.30002.3000131,400
Apr 21, 20253.50003.50002.73002.79002.790054,300
Apr 17, 20253.73003.90003.54003.55003.550061,000
Apr 16, 20253.25003.88003.25003.69003.690012,100
Apr 15, 20253.46003.51503.25003.30003.300011,100
Apr 14, 20253.41003.53003.25003.41003.410025,200
Apr 11, 20253.36003.47003.01003.37003.370038,300
Apr 10, 20253.55003.75403.21003.50003.500032,300
Apr 9, 20253.90003.98503.44103.75003.750046,700
Apr 8, 20253.93004.38003.59003.83003.8300100,700
Apr 7, 20254.82005.74802.92003.48003.4800487,400
Apr 4, 20252.81004.75002.80704.75004.7500490,200
Apr 3, 20252.15002.99002.15002.82002.8200214,300
Apr 2, 20252.04802.14002.01002.10002.100019,300
Apr 1, 20252.10002.10001.91001.93001.930026,400
Mar 31, 20252.08002.18002.00002.06002.06004,800
Mar 28, 20252.12002.13001.95002.01502.01506,800
Mar 27, 20252.16002.22602.08002.08002.08001,400
Mar 26, 20252.12002.12002.01002.10002.10003,100
Mar 25, 20252.04002.40001.99002.02002.020014,700
Mar 24, 20252.02002.02001.91401.95001.95003,700
Mar 21, 20251.96001.96001.90001.90001.90004,600
Mar 20, 20251.90002.00001.90001.98001.98003,900
Mar 19, 20251.98001.98001.90001.92001.92006,200
Mar 18, 20252.15002.37001.89001.89001.890030,800
Mar 17, 20252.05002.15002.05002.08002.080012,100
Mar 14, 20252.09402.12002.06002.09002.090015,700
Mar 13, 20252.22002.22002.12002.15002.15006,800
Mar 12, 20252.21102.22002.15002.18002.18005,300
Mar 11, 20252.39002.39002.20002.26002.260017,500
Mar 10, 20252.40002.43302.24802.31002.310016,300
Mar 7, 20252.28002.45002.25002.45002.45003,300
Mar 6, 20252.35002.49602.35002.39002.39004,500
Mar 5, 20252.46002.48002.37002.45002.45004,500
Mar 4, 20252.24002.50002.24002.45002.450012,800
Mar 3, 20252.24002.30002.24002.28002.28003,000
Feb 28, 20252.24002.30002.24002.29002.29009,000
Feb 27, 20252.24002.29002.24002.29002.29005,700
Feb 26, 20252.20002.29002.15002.29002.29004,500
Feb 25, 20252.20002.24002.08002.19002.19005,400
Feb 24, 20252.12002.23802.12002.21002.21008,100
Feb 21, 20252.11002.28002.11002.22002.22009,600
Feb 20, 20252.16002.25002.16002.25002.25003,700
Feb 19, 20252.23002.28702.10802.20002.20006,200
Feb 18, 20252.30002.30002.25002.26002.26003,400
Feb 14, 20252.28002.29002.27002.27002.270011,700
Feb 13, 20252.20002.29002.20002.27002.270012,800
Feb 12, 20252.20002.27002.18002.18002.180010,700
Feb 11, 20252.25002.25002.20502.20502.20502,200
Feb 10, 20252.27002.27002.21002.23802.23803,300
Feb 7, 20252.23002.25002.22502.23402.23407,200
Feb 6, 20252.23002.23002.11002.19002.19001,800
Feb 5, 20252.15002.15002.09002.11002.11002,400
Feb 4, 20252.18002.31002.11002.17002.17002,200
Feb 3, 20252.15002.22002.09002.11002.11003,500
Jan 31, 20252.17002.20002.17002.20002.20002,100
Jan 30, 20252.24002.38702.19002.19002.19007,100
Jan 29, 20252.26002.35002.23002.24002.24006,400
Jan 28, 20252.21002.49702.21002.37002.370046,100
Jan 27, 20252.08002.29002.08002.24002.240023,400
Jan 24, 20252.10002.34002.10002.28002.280012,800
Jan 23, 20252.10002.20002.10002.14002.14005,200
Jan 22, 20252.18002.19002.11202.15002.15009,900
Jan 21, 20252.14002.18002.12002.16002.160044,700
Jan 17, 20252.16002.16002.12002.14002.14003,300
Jan 16, 20252.11002.16002.04002.16002.16004,600
Jan 15, 20252.12002.12002.00002.05002.05003,600
Jan 14, 20251.95002.02001.83802.02002.02008,300
Jan 13, 20252.13002.13001.97001.98001.98008,300
Jan 10, 20252.18002.25002.09002.10002.100014,700
Jan 8, 20252.13002.18502.07002.15002.150018,000
Jan 7, 20252.25002.28002.20002.28002.280031,600
Jan 6, 20252.16002.25002.05202.25002.25008,400
Jan 3, 20252.15002.19001.94302.19002.190018,700
Jan 2, 20252.04002.15001.96802.15002.15004,100
Dec 31, 20242.04002.15001.95002.07002.070021,200
Dec 30, 20242.04002.13001.94202.04002.040012,500
Dec 27, 20242.05002.15001.91002.04002.040034,600
Dec 26, 20242.04002.14002.04002.09002.09008,900
Dec 24, 20242.06002.15102.05002.13002.130012,600
Dec 23, 20242.06002.14001.79002.12002.120037,100
Dec 20, 20241.60002.05001.60002.03002.030024,900
Dec 19, 20241.78001.86501.68101.76001.760022,700
Dec 18, 20242.23002.23001.82001.85001.850027,100
Dec 17, 20242.31002.50002.03702.23002.230093,700
Dec 16, 20241.40002.20001.35002.20002.2000212,900
Dec 13, 20241.28001.35801.18001.28001.280040,300
Dec 12, 20241.33001.38001.20001.27901.279014,700
Dec 11, 20241.33001.39201.25201.33001.33009,800
Dec 10, 20241.44001.44001.25001.34001.340032,500
Dec 9, 20241.44001.44001.35001.35101.351035,100
Dec 6, 20241.51001.51001.35001.44001.440041,300
Dec 5, 20241.65001.73001.50001.53501.535014,000
Dec 4, 20241.71001.71001.53001.62001.620022,100
Dec 3, 20241.96002.01001.70001.72501.725020,600
Dec 2, 20241.80001.85201.73201.85201.85208,000
Nov 29, 20241.80001.80001.71901.75001.75003,800
Nov 27, 20241.74901.79801.73501.73501.735016,200
Nov 26, 20241.66601.75001.66601.73001.730011,300
Nov 25, 20241.72001.78401.65001.67001.67008,100
Nov 22, 20241.70001.80001.62001.67001.670015,100
Nov 21, 20241.76001.83501.62001.75001.750024,000
Nov 20, 20241.91001.91001.71001.71001.710011,700
Nov 19, 20242.17002.17001.80001.80001.800012,500
Nov 18, 20242.25002.26202.01002.06002.060027,300
Nov 15, 20242.33002.34002.14002.25002.250012,900
Nov 14, 20242.30002.37002.20002.33002.33008,100
Nov 13, 20242.44002.44002.31002.33802.33806,700
Nov 12, 20242.41002.41002.30002.35002.35003,700
Nov 11, 20242.33002.50002.33002.40002.40005,300
Nov 8, 20242.58002.58002.41002.47002.47004,500
Nov 7, 20242.21002.53602.21002.51002.51003,000
Nov 6, 20242.40002.49102.31002.49102.49105,500
Nov 5, 20242.50002.50002.36002.41002.41006,600
Nov 4, 20242.48002.53002.31002.45002.45004,200
Nov 1, 20242.54002.54002.47002.47602.47604,000
Oct 31, 20242.48002.53402.47002.50002.50003,500
Oct 30, 20242.52002.55002.48702.52002.52004,400
Oct 29, 20242.52002.56802.47002.55202.55206,800
Oct 28, 20242.57102.57402.52002.52002.52002,600
Oct 25, 20242.50002.54802.50002.53002.53002,700
Oct 24, 20242.58002.58002.47002.47002.47003,400
Oct 23, 20242.58002.58002.53002.53002.53001,800
Oct 22, 20242.57002.57002.47002.53002.53003,600
Oct 21, 20242.64002.64002.56502.56502.56501,300
Oct 18, 20242.51002.63702.51002.57002.57002,000
Oct 17, 20242.74002.74002.51002.53002.53005,600
Oct 16, 20242.84002.84002.65002.65002.65007,600
Oct 15, 20242.75002.79502.62002.75302.75305,200
Oct 14, 20242.68002.84002.63002.81002.810012,100
Oct 11, 20242.66002.83002.66002.69002.69003,200
Oct 10, 20242.70002.73002.65002.73002.7300800
Oct 9, 20242.71002.72002.60002.72002.72003,100
Oct 8, 20242.68002.81002.68002.81002.81002,600
Oct 7, 20242.64002.69002.57002.66902.66908,700
Oct 4, 20242.58002.80302.58002.78002.780014,600
Oct 3, 20242.52002.68402.51202.52002.52004,500
Oct 2, 20242.50002.75002.49602.57002.570015,200
Oct 1, 20242.50002.56002.50002.56002.56003,300
Sep 30, 20242.43002.50002.40002.50002.50007,500
Sep 27, 20242.37002.43002.17002.39002.39005,200
Sep 26, 20242.50002.91602.31002.41002.410012,200
Sep 25, 20242.19002.44002.17002.43702.43708,400
Sep 24, 20242.14002.15002.13002.14002.14002,500
Sep 23, 20242.20002.20002.14902.20002.20001,700
Sep 20, 20242.06002.15002.01002.14002.140030,100
Sep 19, 20242.33002.35002.09002.17002.17006,900
Sep 18, 20242.43002.43002.16002.16002.16009,600
Sep 17, 20242.32002.41002.30202.32002.32004,800
Sep 16, 20242.35002.46502.28102.42002.42004,600
Sep 13, 20242.34002.50002.27102.38502.38507,800
Sep 12, 20242.24002.41002.24002.41002.41001,200
Sep 11, 20242.21802.37002.21802.30002.30002,300
Sep 10, 20242.29002.37002.29002.36502.365015,100
Sep 9, 20242.38002.38002.25002.32002.32008,400
Sep 6, 20242.36002.49002.32002.32002.32004,600
Sep 5, 20242.63002.76102.17002.32002.320014,900
Sep 4, 20242.54002.74002.54002.68002.68004,200
Sep 3, 20242.58002.60002.58002.60002.60004,400
Aug 30, 20242.66002.80002.56002.63002.63008,200
Aug 29, 20242.63002.73102.63002.72002.72003,800
Aug 28, 20242.93002.93002.63002.63002.63005,700
Aug 27, 20242.75002.86002.75002.86002.8600700
Aug 26, 20242.83002.84802.71502.74002.74001,800
Aug 23, 20242.80002.80002.70002.73902.73904,300
Aug 22, 20242.70002.78002.70002.78002.78001,800
Aug 21, 20242.73002.73002.70002.71002.71001,400
Aug 20, 20242.72002.73002.70502.70502.70502,100
Aug 19, 20242.70002.71502.70002.71002.7100900
Aug 16, 20242.73002.73002.64002.64002.64003,300
Aug 15, 20242.61002.77002.61002.64002.64003,900
Aug 14, 20242.85002.95002.57002.70002.700012,300
Aug 13, 20243.20003.20002.82002.93002.930027,000
Aug 12, 20242.64002.75002.64002.70002.70006,000
Aug 9, 20242.50002.60002.50002.60002.60001,500
Aug 8, 20242.89002.89002.56002.57202.57206,200
Aug 7, 20242.70002.86502.66302.66302.66303,000
Aug 6, 20242.68002.74002.66702.68502.685011,700
Aug 5, 20242.65002.71002.65002.69002.69008,000
Aug 2, 20242.67002.85002.64002.69002.69003,800
Aug 1, 20242.74002.80002.63002.74002.74009,100
Jul 31, 20242.83002.92002.70002.71502.715023,500
Jul 30, 20242.79002.86002.66002.75602.756011,000
Jul 29, 20242.86002.93002.86002.86002.86005,100
Jul 26, 20242.77002.95002.64302.95002.95002,100
Jul 25, 20242.81002.89002.80002.85002.85002,400
Jul 24, 20242.94002.94002.62002.62002.62003,400
Jul 23, 20243.07003.13302.84002.87002.87005,800
Jul 22, 20242.95003.04002.85003.04003.04009,800
Jul 19, 20242.97003.15002.97003.05003.05003,000
Jul 18, 20243.07003.07002.86002.91002.91003,500
Jul 17, 20243.00003.03003.00003.03003.03001,500
Jul 16, 20243.06003.06002.95003.01003.01002,900
Jul 15, 20242.92003.13002.92003.04003.04005,300
Jul 12, 20242.95003.01002.88003.01003.010023,600
Jul 11, 20242.64002.87002.64002.86002.86009,000
Jul 10, 20242.85002.85002.64002.74202.742014,200
Jul 9, 20242.64002.84802.63002.75002.750010,000
Jul 8, 20242.69002.88002.69002.76002.76002,400
Jul 5, 20242.83002.88002.60002.78002.780019,200
Jul 3, 20243.01003.06002.80002.95002.95006,600
Jul 2, 20242.94003.03002.87102.95002.95006,100
Jul 1, 20242.79002.99002.72002.96002.96003,300
Jun 28, 20242.82002.82002.75002.79002.79001,900
Jun 27, 20242.78002.81002.70002.70002.70002,200
Jun 26, 20242.85002.99802.82002.85002.85005,500
Jun 25, 20242.90002.90002.60002.82002.820011,300
Jun 24, 20242.88002.92002.80902.84002.84009,900
Jun 21, 20242.65003.03002.60003.02003.020033,800
Jun 20, 20242.60002.65002.60002.63002.63009,600
Jun 18, 20242.70002.74502.60002.60002.60008,900
Jun 17, 20242.89002.89202.64002.76002.760016,200
Jun 14, 20242.87002.98002.82002.97002.97004,700
Jun 13, 20242.98003.00002.82002.93802.938011,500
Jun 12, 20242.94003.01002.94002.97502.97508,200
Jun 11, 20242.78502.93002.66002.93002.93008,900
Jun 10, 20242.67002.98602.65002.77002.77006,200
Jun 7, 20242.75503.04002.60002.83002.830030,100
Jun 6, 20243.04003.04002.76002.80002.800012,000
Jun 5, 20242.91002.91002.77002.80002.80004,100
Jun 4, 20242.87002.96002.87002.91002.91001,800
Jun 3, 20243.02003.04002.87002.91002.91006,800
May 31, 20242.89002.91002.89002.91002.9100900
May 30, 20242.87002.97502.87002.95002.95004,100
May 29, 20242.97002.99002.87002.88002.88003,800
May 28, 20243.05003.11002.95002.97002.97007,800
May 24, 20243.12003.22002.99002.99002.99007,200
May 23, 20242.87003.22602.87003.10003.10005,000
May 22, 20243.12003.15002.80002.87002.87005,200
May 21, 20243.10003.23503.08303.23503.23502,500
May 20, 20243.00003.05002.94003.05003.05002,700
May 17, 20242.94903.00002.94903.00003.00004,200
May 16, 20242.91003.00002.91002.96002.960010,400
May 15, 20243.00003.03002.86002.93002.93007,700
May 14, 20242.95003.03002.56003.00003.000037,100
May 13, 20242.98003.01002.94502.96002.96006,200
May 10, 20242.95002.97002.85002.90002.90003,900
May 9, 20243.12003.15002.95002.95002.95007,300
May 8, 20242.97003.05002.88002.96002.96007,100
May 7, 20243.05003.05902.71002.88002.880012,200
May 6, 20242.61003.15002.61003.05003.050015,300
May 3, 20242.55002.76002.53002.61002.610012,600
May 2, 20242.80002.80002.46002.58002.580014,600
May 1, 20242.90002.90002.76002.83002.83003,100
Apr 30, 20243.09003.18002.65002.86002.86008,800
Apr 29, 20243.03003.20003.00003.09003.090039,100
Apr 26, 20242.96003.09002.90502.95002.950011,500
Apr 25, 20243.00003.16002.92003.00003.000021,300
Apr 24, 20243.03003.25002.95003.05003.050023,400

Related Tickers

EDBL Edible Garden AG Incorporated
1.9000
0.00%
 
02V.MU Village Farms International Inc
0.5520
+5.95%
 
EDESY Elders Limited
19.00
-22.45%
 
AQB AquaBounty Technologies, Inc.
0.6260
-2.70%
 
PACS.AQ Pacsco Ltd
0.5000
0.00%
 
KALRQ Kalera Public Limited Company
0.0002
+100.00%
 
AGRI AgriFORCE Growing Systems Ltd.
2.1500
+49.31%
 
ALKKO.PA KKO International SA
0.1875
+1.35%
 
CSS.AX Clean Seas Seafood Limited
0.1300
0.00%
 
AST.WA Astarta Holding PLC
53.00
-1.85%