Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,287.80
(
0.13%
)
US Tech 100
14,211.20
(
0.18%
)
Dow Jones
33,683.08
(
-0.24%
)
Brent Oil
77.005
(
1.01%
)
Bitcoin
26,806.50
(
-1.18%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Local Bounti Corporation (LOCL)

  7. Local Bounti Corporation (LOCL) Historical

LOCL

Local Bounti Corporation

0.40
-0.01 (-2.44%)
Upgrade to Real-Time

LOCL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2023 0.41 0.0066 1.64% 0.40 0.41 0.3884 197,325
Jun 01 2023 0.4034 -0.0366 -8.32% 0.4469 0.4648 0.3866 296,187
May 31 2023 0.44 -0.006 -1.35% 0.50 0.50 0.43 152,727
May 30 2023 0.446 -0.009 -1.98% 0.46 0.485 0.4331 193,252
May 29 2023 0.455 0.00 +0.00% 0.49 0.49 0.4099 0
May 26 2023 0.455 0.0558 13.98% 0.49 0.49 0.4099 249,393
May 25 2023 0.3992 -0.0244 -5.76% 0.42 0.42 0.38 174,628
May 24 2023 0.4236 -0.0264 -5.87% 0.45 0.45 0.4056 184,871
May 23 2023 0.45 0.0013 0.29% 0.4711 0.477 0.4345 120,996
May 22 2023 0.4487 -0.0157 -3.38% 0.4698 0.4781 0.44 201,102
May 19 2023 0.4644 -0.0091 -1.92% 0.48 0.48 0.46 147,251
May 18 2023 0.4735 0.0118 2.56% 0.4478 0.4766 0.4478 107,036
May 17 2023 0.4617 0.0098 2.17% 0.48 0.48 0.445 150,446
May 16 2023 0.4519 -0.0348 -7.15% 0.48 0.48 0.45 133,991
May 15 2023 0.4867 -0.0085 -1.72% 0.50 0.5001 0.4706 127,170
May 12 2023 0.4952 0.00 0.0% 0.4952 0.4952 0.4952 0
May 11 2023 0.4952 -0.0243 -4.68% 0.52 0.53 0.4952 122,519
May 10 2023 0.5195 0.0142 2.81% 0.51 0.5195 0.4799 164,628
May 09 2023 0.5053 0.0453 9.85% 0.49 0.5105 0.4556 198,870
May 08 2023 0.46 -0.0023 -0.5% 0.4583 0.47 0.4306 147,298
May 05 2023 0.4623 -0.0447 -8.82% 0.5137 0.54145 0.4217 301,126
May 04 2023 0.507 -0.0367 -6.75% 0.5525 0.5525 0.48 199,772
May 03 2023 0.5437 0.0243 4.68% 0.53 0.6689 0.50 502,458
May 02 2023 0.5194 0.0082 1.6% 0.53 0.53 0.47 153,651
May 01 2023 0.5112 -0.0238 -4.45% 0.53 0.53 0.4976 132,001
Apr 28 2023 0.535 0.0152 2.92% 0.5042 0.5452 0.49 95,020
Apr 27 2023 0.5198 -0.0008 -0.15% 0.53 0.53 0.4929 125,674
Apr 26 2023 0.5206 -0.0149 -2.78% 0.5194 0.549999 0.4995 61,300
Apr 25 2023 0.5355 0.0411 8.31% 0.50 0.55 0.50 250,314
Apr 24 2023 0.4944 -0.0218 -4.22% 0.5021 0.528 0.4621 191,840
Apr 21 2023 0.5162 0.0362 7.54% 0.4687 0.53 0.452501 275,633
Apr 20 2023 0.48 -0.0033 -0.68% 0.4765 0.4977 0.4396 259,675
Apr 19 2023 0.4833 0.0096 2.03% 0.47 0.4867 0.4633 113,722
Apr 18 2023 0.4737 -0.0313 -6.2% 0.52 0.5213 0.4648 295,438
Apr 17 2023 0.505 0.0189 3.89% 0.489 0.5164 0.4811 242,374
Apr 14 2023 0.4861 -0.0338 -6.5% 0.5345 0.5429 0.4816 243,324
Apr 13 2023 0.5199 -0.0284 -5.18% 0.5319 0.5319 0.4947 200,658
Apr 12 2023 0.5483 -0.0298 -5.15% 0.5608 0.5608 0.5137 234,466
Apr 11 2023 0.5781 0.0001 0.02% 0.58 0.58 0.5165 201,416
Apr 10 2023 0.578 0.1081 23.0% 0.506 0.59 0.48 440,501
Apr 07 2023 0.4699 0.00 +0.00% 0.505 0.5199 0.4622 0
Apr 06 2023 0.4699 -0.0661 -12.33% 0.505 0.5199 0.4622 839,827
Apr 05 2023 0.536 0.00 0.0% 0.536 0.536 0.536 0
Apr 04 2023 0.536 -0.0941 -14.93% 0.61 0.6319 0.5301 721,950
Apr 03 2023 0.6301 -0.167 -20.95% 0.77 0.80 0.5896 1,214,608
Mar 31 2023 0.7971 0.1462 22.46% 0.67 0.8082 0.6202 1,735,521
Mar 30 2023 0.6509 -0.0091 -1.38% 0.60 0.6699 0.59 2,446,619
Mar 29 2023 0.66 0.2106 46.86% 0.6801 0.72 0.5712 21,816,335
Mar 28 2023 0.4494 -0.016 -3.44% 0.48 0.495 0.40501 250,044
Mar 27 2023 0.4654 0.0937 25.21% 0.4075 0.52 0.386645 442,318
Mar 24 2023 0.3717 -0.0878 -19.11% 0.4756 0.48 0.37 407,685
Mar 23 2023 0.4595 -0.0296 -6.05% 0.4995 0.5076 0.45 158,569
Mar 22 2023 0.4891 0.0118 2.47% 0.51 0.542199 0.473 190,206
Mar 21 2023 0.4773 -0.0984 -17.09% 0.55 0.55 0.473 394,691
Mar 20 2023 0.5757 -0.1643 -22.2% 0.61 0.65 0.57 631,388
Mar 17 2023 0.74 0.3887 110.65% 0.35 0.75 0.3021 1,565,149
Mar 16 2023 0.3513 -0.0227 -6.07% 0.3748 0.38 0.35 310,303
Mar 15 2023 0.374 -0.0361 -8.8% 0.3978 0.4149 0.33 407,578
Mar 14 2023 0.4101 -0.04 -8.89% 0.48 0.50 0.41 319,159
Mar 13 2023 0.4501 -0.0535 -10.62% 0.5379 0.5379 0.45 261,068
Mar 10 2023 0.5036 -0.0097 -1.89% 0.539 0.55 0.50 249,911
Mar 09 2023 0.5133 0.0076 1.5% 0.529 0.5411 0.480053 313,912
Mar 08 2023 0.5057 -0.0243 -4.58% 0.5302 0.5512 0.46 432,292
Mar 07 2023 0.53 -0.0898 -14.49% 0.6012 0.6012 0.5228 314,574
Your Recent History
NYSE
LOCL
Local Boun..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230605 14:45:48