5 DAY PERFORMANCE
+5.81%
1 MONTH PERFORMANCE
-17.27%
3 MONTH PERFORMANCE
-27.20%
6 MONTH PERFORMANCE
-29.18%
YEAR-TO-DATE PERFORMANCE
-14.95%
1 YEAR PERFORMANCE
-17.27%
Local Bounti Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.80 | $1.82 (1.11%) | $1.84 | $1.71 | 9.91 K | $40.92 M |
| 02/18/2026 | $1.81 | $1.82 (0.55%) | $1.91 | $1.80 | 5.65 K | $40.92 M |
| 02/17/2026 | $1.70 | $1.77 (4.12%) | $1.81 | $1.70 | 7.40 K | $39.79 M |
| 02/13/2026 | $1.73 | $1.72 (-0.58%) | $1.77 | $1.72 | 8.61 K | $38.67 M |
| 02/12/2026 | $1.90 | $1.75 (-7.89%) | $1.91 | $1.70 | 40.40 K | $39.34 M |
| 02/11/2026 | $1.83 | $1.88 (2.73%) | $1.94 | $1.83 | 15.71 K | $42.27 M |
| 02/10/2026 | $2.10 | $1.92 (-8.57%) | $2.10 | $1.90 | 22.20 K | $43.16 M |
| 02/09/2026 | $2.01 | $2.01 (0%) | $2.03 | $1.98 | 7.20 K | $45.19 M |
| 02/06/2026 | $2.15 | $1.96 (-8.84%) | $2.17 | $1.96 | 70.30 K | $44.06 M |
| 02/05/2026 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.11 | 10.13 K | $47.66 M |
| 02/04/2026 | $2.10 | $2.11 (0.48%) | $2.14 | $2.10 | 2.22 K | $47.44 M |
| 02/03/2026 | $2.12 | $2.12 (0%) | $2.15 | $2.11 | 8.70 K | $47.66 M |
| 02/02/2026 | $2.10 | $2.10 (0%) | $2.26 | $2.10 | 7.33 K | $47.21 M |
| 01/30/2026 | $2.23 | $2.10 (-5.83%) | $2.26 | $2.10 | 5.54 K | $47.21 M |
| 01/29/2026 | $2.28 | $2.20 (-3.51%) | $2.35 | $2.10 | 23.30 K | $49.46 M |
| 01/28/2026 | $2.25 | $2.27 (0.89%) | $2.27 | $2.20 | 3.60 K | $51.03 M |
| 01/27/2026 | $2.25 | $2.26 (0.44%) | $2.27 | $2.25 | 7.24 K | $50.81 M |
| 01/26/2026 | $2.19 | $2.22 (1.37%) | $2.29 | $2.18 | 9.60 K | $49.91 M |
| 01/23/2026 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.19 | 6.40 K | $49.23 M |
| 01/22/2026 | $2.18 | $2.22 (1.83%) | $2.28 | $2.18 | 5.00 K | $49.91 M |
| 01/21/2026 | $2.18 | $2.20 (0.92%) | $2.24 | $2.17 | 10.21 K | $49.46 M |
| 01/20/2026 | $2.19 | $2.24 (2.28%) | $2.31 | $2.19 | 8.10 K | $50.36 M |
| 01/16/2026 | $2.31 | $2.20 (-4.76%) | $2.31 | $2.20 | 10.40 K | $49.46 M |
| 01/15/2026 | $2.22 | $2.26 (1.8%) | $2.33 | $2.22 | 9.51 K | $50.81 M |
| 01/14/2026 | $2.22 | $2.28 (2.7%) | $2.28 | $2.20 | 12.10 K | $51.26 M |
| 01/13/2026 | $2.24 | $2.26 (0.89%) | $2.26 | $2.23 | 4.84 K | $50.81 M |
| 01/12/2026 | $2.22 | $2.28 (2.7%) | $2.33 | $2.22 | 5.02 K | $51.26 M |
| 01/09/2026 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.20 | 12.30 K | $50.36 M |
| 01/08/2026 | $2.30 | $2.19 (-4.78%) | $2.30 | $2.14 | 15.60 K | $49.23 M |
| 01/07/2026 | $2.32 | $2.22 (-4.31%) | $2.32 | $2.20 | 14.59 K | $49.91 M |
| 01/06/2026 | $2.27 | $2.26 (-0.44%) | $2.27 | $2.17 | 25.44 K | $50.81 M |
| 01/05/2026 | $2.17 | $2.20 (1.38%) | $2.30 | $2.10 | 23.10 K | $49.46 M |
| 01/02/2026 | $2.15 | $2.16 (0.47%) | $2.20 | $2.10 | 23.44 K | $48.56 M |
| 12/31/2025 | $2.14 | $2.14 (0%) | $2.16 | $2.11 | 31.05 K | $48.11 M |
| 12/30/2025 | $2.15 | $2.23 (3.72%) | $2.23 | $2.15 | 2.67 K | $50.13 M |
| 12/29/2025 | $2.15 | $2.25 (4.65%) | $2.27 | $2.14 | 9.70 K | $50.58 M |
| 12/26/2025 | $2.21 | $2.19 (-0.9%) | $2.25 | $2.14 | 21.03 K | $49.23 M |
| 12/24/2025 | $2.23 | $2.20 (-1.35%) | $2.27 | $2.15 | 12.24 K | $49.46 M |
| 12/23/2025 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.20 | 18.41 K | $51.26 M |
| 12/22/2025 | $2.24 | $2.29 (2.23%) | $2.34 | $2.21 | 12.23 K | $51.48 M |
| 12/19/2025 | $2.31 | $2.34 (1.3%) | $2.37 | $2.27 | 6.60 K | $52.61 M |
| 12/18/2025 | $2.35 | $2.27 (-3.4%) | $2.49 | $2.27 | 28.53 K | $51.03 M |
| 12/17/2025 | $2.51 | $2.39 (-4.78%) | $2.69 | $2.39 | 14.30 K | $53.73 M |
| 12/16/2025 | $2.43 | $2.59 (6.58%) | $2.69 | $2.41 | 8.40 K | $58.23 M |
| 12/15/2025 | $2.53 | $2.50 (-1.19%) | $2.65 | $2.46 | 16.40 K | $56.20 M |
| 12/12/2025 | $2.55 | $2.57 (0.78%) | $2.70 | $2.46 | 14.26 K | $57.78 M |
| 12/11/2025 | $2.56 | $2.52 (-1.56%) | $2.63 | $2.51 | 6.00 K | $56.65 M |
| 12/10/2025 | $2.60 | $2.51 (-3.46%) | $2.64 | $2.48 | 11.50 K | $56.43 M |
| 12/09/2025 | $2.50 | $2.66 (6.4%) | $2.67 | $2.50 | 5.80 K | $59.80 M |
| 12/08/2025 | $2.55 | $2.54 (-0.39%) | $2.67 | $2.37 | 20.80 K | $57.10 M |
| 12/05/2025 | $2.34 | $2.53 (8.12%) | $2.60 | $2.33 | 37.30 K | $56.88 M |
| 12/04/2025 | $2.39 | $2.35 (-1.67%) | $2.45 | $2.27 | 52.13 K | $52.83 M |
| 12/03/2025 | $2.51 | $2.35 (-6.37%) | $2.51 | $2.35 | 18.60 K | $52.83 M |
| 12/02/2025 | $2.80 | $2.48 (-11.43%) | $2.80 | $2.46 | 22.20 K | $55.75 M |
| 12/01/2025 | $2.45 | $2.74 (11.84%) | $2.74 | $2.38 | 36.41 K | $61.60 M |
| 11/28/2025 | $2.47 | $2.45 (-0.81%) | $2.53 | $2.35 | 8.00 K | $55.08 M |
| 11/26/2025 | $2.30 | $2.42 (5.22%) | $2.46 | $2.30 | 6.81 K | $54.41 M |
| 11/25/2025 | $2.30 | $2.30 (0%) | $2.35 | $2.25 | 12.00 K | $51.71 M |
| 11/24/2025 | $2.35 | $2.35 (0%) | $2.50 | $2.25 | 14.92 K | $52.83 M |
| 11/21/2025 | $2.33 | $2.36 (1.29%) | $2.45 | $2.31 | 29.00 K | $53.06 M |
| 11/20/2025 | $2.51 | $2.40 (-4.38%) | $2.54 | $2.34 | 15.20 K | $53.96 M |
| 11/19/2025 | $2.40 | $2.50 (4.17%) | $2.57 | $2.28 | 9.90 K | $56.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
