-
5 DAY PERFORMANCE
+2.49% -
1 MONTH PERFORMANCE
-6.08% -
3 MONTH PERFORMANCE
-16.55% -
6 MONTH PERFORMANCE
-13.03% -
YEAR-TO-DATE PERFORMANCE
+19.32% -
1 YEAR PERFORMANCE
+0.82%
Local Bounti Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.43 | $2.50 (2.88%) | $2.50 | $2.40 | 7,308 | $21.03 M |
| 09/27/2024 | $2.37 | $2.39 (0.84%) | $2.43 | $2.17 | 5,266 | $20.10 M |
| 09/26/2024 | $2.50 | $2.41 (-3.6%) | $2.92 | $2.31 | 12,200 | $20.27 M |
| 09/25/2024 | $2.19 | $2.44 (11.42%) | $2.44 | $2.17 | 8,444 | $20.52 M |
| 09/24/2024 | $2.14 | $2.14 (0%) | $2.15 | $2.13 | 2,500 | $18.00 M |
| 09/23/2024 | $2.20 | $2.20 (0%) | $2.20 | $2.15 | 1,733 | $18.50 M |
| 09/20/2024 | $2.06 | $2.14 (3.88%) | $2.15 | $2.01 | 30,134 | $18.00 M |
| 09/19/2024 | $2.33 | $2.17 (-6.87%) | $2.35 | $2.09 | 6,927 | $18.25 M |
| 09/18/2024 | $2.43 | $2.16 (-11.11%) | $2.43 | $2.16 | 9,600 | $18.17 M |
| 09/17/2024 | $2.32 | $2.32 (0%) | $2.41 | $2.30 | 4,816 | $19.51 M |
| 09/16/2024 | $2.35 | $2.42 (2.98%) | $2.47 | $2.28 | 4,600 | $20.36 M |
| 09/13/2024 | $2.34 | $2.38 (1.71%) | $2.50 | $2.27 | 7,800 | $20.02 M |
| 09/12/2024 | $2.24 | $2.41 (7.59%) | $2.41 | $2.24 | 1,200 | $20.27 M |
| 09/11/2024 | $2.22 | $2.30 (3.6%) | $2.37 | $2.22 | 2,328 | $19.35 M |
| 09/10/2024 | $2.29 | $2.36 (3.06%) | $2.37 | $2.29 | 15,100 | $19.85 M |
| 09/09/2024 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.25 | 8,448 | $19.51 M |
| 09/06/2024 | $2.36 | $2.32 (-1.69%) | $2.49 | $2.32 | 4,600 | $19.51 M |
| 09/05/2024 | $2.63 | $2.32 (-11.79%) | $2.76 | $2.17 | 15,127 | $19.51 M |
| 09/04/2024 | $2.54 | $2.68 (5.51%) | $2.74 | $2.54 | 4,210 | $22.54 M |
| 09/03/2024 | $2.58 | $2.60 (0.78%) | $2.60 | $2.58 | 4,400 | $21.87 M |
| 08/30/2024 | $2.66 | $2.63 (-1.13%) | $2.80 | $2.56 | 8,200 | $22.12 M |
| 08/29/2024 | $2.63 | $2.72 (3.42%) | $2.73 | $2.63 | 3,804 | $22.88 M |
| 08/28/2024 | $2.93 | $2.63 (-10.24%) | $2.93 | $2.63 | 5,700 | $22.12 M |
| 08/27/2024 | $2.75 | $2.86 (4%) | $2.86 | $2.75 | 704 | $24.06 M |
| 08/26/2024 | $2.83 | $2.74 (-3.18%) | $2.85 | $2.72 | 1,841 | $23.05 M |
| 08/23/2024 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.70 | 4,300 | $23.05 M |
| 08/22/2024 | $2.70 | $2.78 (2.96%) | $2.78 | $2.70 | 1,800 | $23.38 M |
| 08/21/2024 | $2.73 | $2.71 (-0.73%) | $2.73 | $2.70 | 1,400 | $22.79 M |
| 08/20/2024 | $2.72 | $2.71 (-0.37%) | $2.73 | $2.71 | 2,127 | $22.79 M |
| 08/19/2024 | $2.70 | $2.71 (0.37%) | $2.72 | $2.70 | 948 | $22.79 M |
| 08/16/2024 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.64 | 3,300 | $22.21 M |
| 08/15/2024 | $2.61 | $2.64 (1.15%) | $2.77 | $2.61 | 3,909 | $22.21 M |
| 08/14/2024 | $2.85 | $2.70 (-5.26%) | $2.95 | $2.57 | 12,387 | $22.71 M |
| 08/13/2024 | $3.20 | $2.93 (-8.44%) | $3.20 | $2.82 | 27,048 | $24.64 M |
| 08/12/2024 | $2.64 | $2.70 (2.27%) | $2.75 | $2.64 | 6,087 | $22.71 M |
| 08/09/2024 | $2.50 | $2.60 (4%) | $2.60 | $2.50 | 1,500 | $21.65 M |
| 08/08/2024 | $2.89 | $2.57 (-11.07%) | $2.89 | $2.56 | 6,200 | $21.40 M |
| 08/07/2024 | $2.70 | $2.66 (-1.48%) | $2.87 | $2.66 | 3,036 | $22.15 M |
| 08/06/2024 | $2.68 | $2.69 (0.37%) | $2.74 | $2.67 | 11,700 | $22.40 M |
| 08/05/2024 | $2.65 | $2.69 (1.51%) | $2.71 | $2.65 | 8,038 | $22.40 M |
| 08/02/2024 | $2.67 | $2.69 (0.75%) | $2.85 | $2.64 | 3,800 | $22.40 M |
| 08/01/2024 | $2.74 | $2.74 (0%) | $2.80 | $2.63 | 9,100 | $22.81 M |
| 07/31/2024 | $2.83 | $2.72 (-3.89%) | $2.92 | $2.70 | 23,549 | $22.65 M |
| 07/30/2024 | $2.79 | $2.76 (-1.08%) | $2.86 | $2.66 | 11,000 | $22.98 M |
| 07/29/2024 | $2.86 | $2.86 (0%) | $2.93 | $2.86 | 5,100 | $23.81 M |
| 07/26/2024 | $2.77 | $2.95 (6.5%) | $2.95 | $2.64 | 2,100 | $24.56 M |
| 07/25/2024 | $2.81 | $2.85 (1.42%) | $2.89 | $2.80 | 2,400 | $23.73 M |
| 07/24/2024 | $2.94 | $2.62 (-10.88%) | $2.94 | $2.62 | 3,450 | $21.81 M |
| 07/23/2024 | $3.07 | $2.87 (-6.51%) | $3.13 | $2.84 | 5,802 | $23.90 M |
| 07/22/2024 | $2.95 | $3.04 (3.05%) | $3.04 | $2.85 | 9,790 | $25.31 M |
| 07/19/2024 | $2.97 | $3.05 (2.69%) | $3.15 | $2.97 | 3,019 | $25.39 M |
| 07/18/2024 | $3.07 | $2.91 (-5.21%) | $3.07 | $2.86 | 3,499 | $24.23 M |
| 07/17/2024 | $3.00 | $3.03 (1%) | $3.03 | $3.00 | 1,520 | $25.23 M |
| 07/16/2024 | $3.06 | $3.01 (-1.63%) | $3.06 | $2.95 | 2,966 | $25.06 M |
| 07/15/2024 | $2.92 | $3.04 (4.11%) | $3.13 | $2.92 | 5,286 | $25.31 M |
| 07/12/2024 | $2.95 | $3.01 (2.03%) | $3.01 | $2.88 | 23,622 | $25.06 M |
| 07/11/2024 | $2.64 | $2.86 (8.33%) | $2.87 | $2.64 | 8,972 | $23.81 M |
| 07/10/2024 | $2.85 | $2.74 (-3.86%) | $2.85 | $2.64 | 14,177 | $22.81 M |
| 07/09/2024 | $2.64 | $2.75 (4.17%) | $2.85 | $2.63 | 10,028 | $22.90 M |
| 07/08/2024 | $2.69 | $2.76 (2.6%) | $2.88 | $2.69 | 2,418 | $22.98 M |
| 07/05/2024 | $2.83 | $2.78 (-1.77%) | $2.88 | $2.60 | 19,238 | $23.15 M |
| 07/03/2024 | $3.01 | $2.95 (-1.99%) | $3.06 | $2.80 | 6,571 | $24.56 M |
| 07/02/2024 | $2.94 | $2.95 (0.34%) | $3.03 | $2.87 | 6,129 | $24.56 M |
| 07/01/2024 | $2.79 | $2.96 (6.09%) | $2.99 | $2.72 | 3,282 | $24.64 M |