Canada markets closed

Local Bounti Corporation (LOCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.9000-0.0500 (-1.69%)
At close: 01:20PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.95002.97002.85002.90002.90003,900
May 09, 20243.12003.15002.95002.95002.95007,300
May 08, 20242.97003.05002.88002.96002.96007,100
May 07, 20243.05003.05902.71002.88002.880012,200
May 06, 20242.61003.15002.61003.05003.050015,300
May 03, 20242.55002.76002.53002.61002.610012,600
May 02, 20242.80002.80002.46002.58002.580014,600
May 01, 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
Apr 23, 20242.58003.33302.58003.05003.050058,300
Apr 22, 20242.56002.61002.43002.61002.61006,000
Apr 19, 20242.29002.50602.27202.49202.492010,500
Apr 18, 20242.18002.35102.18002.29002.29004,500
Apr 17, 20242.37002.37002.19002.20002.20004,800
Apr 16, 20242.34002.34002.21502.24002.24005,200
Apr 15, 20242.40002.40002.01102.14002.140023,000
Apr 12, 20242.52002.52002.37002.40002.40006,100
Apr 11, 20242.40002.46002.31002.42002.42003,400
Apr 10, 20242.50002.56002.35002.42002.42005,800
Apr 09, 20242.69002.72502.64002.64002.64001,000
Apr 08, 20242.55002.60002.54002.60002.60004,900
Apr 05, 20242.90002.90002.51002.56002.560014,100
Apr 04, 20242.95002.95002.70002.84002.840010,500
Apr 03, 20242.95002.96002.76002.89002.890014,700
Apr 02, 20242.80502.81002.74502.81002.81003,200
Apr 01, 20242.88002.88002.75002.84002.84004,400
Mar 28, 20242.94002.96002.72002.91002.910036,800
Mar 27, 20242.91002.96002.80002.92002.920038,700
Mar 26, 20242.90002.95002.86002.87002.87006,800
Mar 25, 20242.70002.96002.70002.82002.820012,600
Mar 22, 20242.53002.82002.53002.74002.740019,500
Mar 21, 20242.48002.67002.48002.60002.60006,200
Mar 20, 20242.32002.50002.32002.50002.50001,700
Mar 19, 20242.55002.56002.32002.41002.41007,900
Mar 18, 20242.80002.80002.59002.59002.59004,300
Mar 15, 20242.59002.90302.57002.57002.57009,500
Mar 14, 20242.93002.93002.72202.74002.74004,000
Mar 13, 20242.60002.83002.52002.67502.675017,400
Mar 12, 20242.67002.75002.67002.68002.680044,500
Mar 11, 20242.65002.69302.56002.69302.693015,700
Mar 08, 20242.63002.63002.55002.60002.60005,800
Mar 07, 20242.83002.83002.68002.70002.70003,800
Mar 06, 20242.86002.86002.63002.75002.75003,800
Mar 05, 20242.88002.88002.70502.78002.780012,600
Mar 04, 20242.77002.94002.75002.79502.79509,600
Mar 01, 20242.66002.84002.52002.72002.720012,700
Feb 29, 20243.04003.04002.74002.74002.740012,500
Feb 28, 20242.79003.07002.79002.96002.960056,800
Feb 27, 20242.60002.90002.56002.78002.780036,700
Feb 26, 20242.46002.60002.45002.56002.560013,700
Feb 23, 20242.58002.58002.46002.50002.500010,800
Feb 22, 20242.52002.52002.27002.35002.35008,700
Feb 21, 20242.70002.70002.46002.52002.520016,200
Feb 20, 20242.54002.54002.40002.42002.42008,100
Feb 16, 20242.42002.58002.38002.58002.580013,600
Feb 15, 20242.30002.43002.19002.43002.43004,600
Feb 14, 20242.46002.46002.15002.30002.300010,600
Feb 13, 20242.41002.54202.40602.54002.54009,200
Feb 12, 20242.45002.55002.40002.47002.47008,100
Feb 09, 20242.34002.43002.33002.43002.43004,200
Feb 08, 20242.26002.34002.17002.34002.34006,300
Feb 07, 20242.18002.32002.18002.32002.320010,200
Feb 06, 20242.18002.18002.10002.18002.18003,000
Feb 05, 20242.11002.15002.11002.11002.11003,400
Feb 02, 20242.08002.17002.03302.10002.10003,800
Feb 01, 20242.06002.18002.03002.03002.03003,200
Jan 31, 20242.10002.19002.03002.10002.10002,900
Jan 30, 20242.09002.20002.08002.20002.20002,300
Jan 29, 20242.19002.23002.01002.15002.150012,000
Jan 26, 20242.30002.30002.22002.22002.22003,200
Jan 25, 20242.32002.32002.20002.27002.27006,200
Jan 24, 20242.25002.32002.12002.29002.290019,200
Jan 23, 20242.15002.15002.09002.10002.10004,100
Jan 22, 20241.90002.10001.82002.07002.070014,900
Jan 19, 20241.85001.98001.81501.90001.90003,100
Jan 18, 20241.76001.88001.75001.79001.79008,000
Jan 17, 20241.56001.71001.56001.71001.71007,000
Jan 16, 20241.77001.77301.56501.62001.620019,000
Jan 12, 20241.77001.78001.66501.67001.670016,900
Jan 11, 20241.81001.86001.74001.74001.740014,100
Jan 10, 20241.92001.95001.72001.86001.860012,400
Jan 09, 20241.92002.02001.86001.87001.87008,100
Jan 08, 20242.04002.11001.90001.93001.930049,400
Jan 05, 20242.12002.16002.10002.13002.13007,200
Jan 04, 20242.15002.25002.04002.17002.170082,700
Jan 03, 20242.15002.21502.07002.18002.180014,500
Jan 02, 20242.11002.19002.10002.15002.150020,000
Dec 29, 20232.20002.20002.04002.07002.070041,100
Dec 28, 20232.17002.23402.03002.15002.150083,500
Dec 27, 20232.06002.22002.06002.16002.160020,200
Dec 26, 20232.29002.29002.00002.11002.110023,100
Dec 22, 20232.25002.29302.04002.04002.040027,700
Dec 21, 20232.42002.44002.18002.25002.250062,100
Dec 20, 20232.40002.42002.35102.42002.420048,600
Dec 19, 20232.48002.54002.34002.45002.450014,900
Dec 18, 20232.50002.53802.42002.45002.450030,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...