-
5 DAY PERFORMANCE
-7.69% -
1 MONTH PERFORMANCE
-18.86% -
3 MONTH PERFORMANCE
-15.56% -
6 MONTH PERFORMANCE
-24.00% -
YEAR-TO-DATE PERFORMANCE
+10.14% -
1 YEAR PERFORMANCE
-24.00%
Local Bounti Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.30 | $2.33 (1.3%) | $2.37 | $2.20 | 8,058 | $19.60 M |
| 11/13/2024 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.31 | 6,700 | $19.68 M |
| 11/12/2024 | $2.41 | $2.35 (-2.49%) | $2.41 | $2.30 | 3,700 | $19.77 M |
| 11/11/2024 | $2.33 | $2.40 (3%) | $2.50 | $2.33 | 5,300 | $20.19 M |
| 11/08/2024 | $2.58 | $2.47 (-4.26%) | $2.58 | $2.41 | 4,500 | $20.78 M |
| 11/07/2024 | $2.21 | $2.51 (13.57%) | $2.54 | $2.21 | 3,000 | $21.11 M |
| 11/06/2024 | $2.40 | $2.49 (3.75%) | $2.49 | $2.31 | 5,500 | $20.94 M |
| 11/05/2024 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.36 | 6,624 | $20.27 M |
| 11/04/2024 | $2.48 | $2.45 (-1.21%) | $2.53 | $2.31 | 4,200 | $20.61 M |
| 11/01/2024 | $2.54 | $2.48 (-2.36%) | $2.54 | $2.47 | 4,007 | $20.86 M |
| 10/31/2024 | $2.48 | $2.50 (0.81%) | $2.53 | $2.47 | 3,500 | $21.03 M |
| 10/30/2024 | $2.52 | $2.52 (0%) | $2.55 | $2.49 | 4,400 | $21.20 M |
| 10/29/2024 | $2.52 | $2.55 (1.19%) | $2.57 | $2.47 | 6,800 | $21.45 M |
| 10/28/2024 | $2.57 | $2.52 (-1.95%) | $2.57 | $2.52 | 2,625 | $21.20 M |
| 10/25/2024 | $2.50 | $2.53 (1.2%) | $2.55 | $2.50 | 2,700 | $21.28 M |
| 10/24/2024 | $2.58 | $2.47 (-4.26%) | $2.58 | $2.47 | 3,400 | $20.78 M |
| 10/23/2024 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.53 | 1,811 | $21.28 M |
| 10/22/2024 | $2.57 | $2.53 (-1.56%) | $2.57 | $2.47 | 3,600 | $21.28 M |
| 10/21/2024 | $2.64 | $2.57 (-2.65%) | $2.64 | $2.57 | 1,300 | $21.62 M |
| 10/18/2024 | $2.51 | $2.57 (2.39%) | $2.64 | $2.51 | 2,000 | $21.62 M |
| 10/17/2024 | $2.74 | $2.53 (-7.66%) | $2.74 | $2.51 | 5,600 | $21.28 M |
| 10/16/2024 | $2.84 | $2.65 (-6.69%) | $2.84 | $2.65 | 7,601 | $22.29 M |
| 10/15/2024 | $2.75 | $2.75 (0%) | $2.80 | $2.62 | 5,205 | $23.13 M |
| 10/14/2024 | $2.68 | $2.81 (4.85%) | $2.84 | $2.63 | 12,100 | $23.64 M |
| 10/11/2024 | $2.66 | $2.69 (1.13%) | $2.83 | $2.66 | 3,200 | $22.63 M |
| 10/10/2024 | $2.70 | $2.73 (1.11%) | $2.73 | $2.65 | 800 | $22.96 M |
| 10/09/2024 | $2.71 | $2.72 (0.37%) | $2.72 | $2.60 | 3,120 | $22.88 M |
| 10/08/2024 | $2.68 | $2.81 (4.85%) | $2.81 | $2.68 | 2,606 | $23.64 M |
| 10/07/2024 | $2.64 | $2.67 (1.14%) | $2.69 | $2.57 | 8,719 | $22.46 M |
| 10/04/2024 | $2.58 | $2.78 (7.75%) | $2.80 | $2.58 | 14,617 | $23.38 M |
| 10/03/2024 | $2.52 | $2.52 (0%) | $2.68 | $2.51 | 4,500 | $21.20 M |
| 10/02/2024 | $2.50 | $2.57 (2.8%) | $2.75 | $2.50 | 15,200 | $21.62 M |
| 10/01/2024 | $2.50 | $2.56 (2.4%) | $2.56 | $2.50 | 3,300 | $21.53 M |
| 09/30/2024 | $2.43 | $2.50 (2.88%) | $2.50 | $2.40 | 7,500 | $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 |