5 DAY PERFORMANCE
-13.00%
1 MONTH PERFORMANCE
+16.17%
3 MONTH PERFORMANCE
-9.35%
6 MONTH PERFORMANCE
-35.76%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
-4.90%
Local Bounti Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.60 | $2.03 (26.87%) | $2.05 | $1.60 | 24,914 | $17.38 M |
| 12/19/2024 | $1.78 | $1.76 (-1.12%) | $1.86 | $1.68 | 22,700 | $15.07 M |
| 12/18/2024 | $2.23 | $1.85 (-17.04%) | $2.23 | $1.82 | 27,100 | $15.84 M |
| 12/17/2024 | $2.31 | $2.23 (-3.46%) | $2.50 | $2.04 | 93,705 | $19.09 M |
| 12/16/2024 | $1.40 | $2.20 (57.14%) | $2.20 | $1.35 | 212,900 | $18.83 M |
| 12/13/2024 | $1.28 | $1.28 (0%) | $1.36 | $1.18 | 40,300 | $10.96 M |
| 12/12/2024 | $1.33 | $1.28 (-3.76%) | $1.38 | $1.20 | 14,700 | $10.96 M |
| 12/11/2024 | $1.33 | $1.33 (0%) | $1.39 | $1.25 | 9,825 | $11.39 M |
| 12/10/2024 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.25 | 32,529 | $11.47 M |
| 12/09/2024 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.35 | 35,127 | $11.56 M |
| 12/06/2024 | $1.51 | $1.44 (-4.64%) | $1.51 | $1.35 | 41,300 | $12.33 M |
| 12/05/2024 | $1.65 | $1.53 (-7.27%) | $1.73 | $1.50 | 14,000 | $13.10 M |
| 12/04/2024 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.53 | 22,105 | $13.87 M |
| 12/03/2024 | $1.96 | $1.73 (-11.73%) | $2.01 | $1.70 | 20,640 | $14.81 M |
| 12/02/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.73 | 8,010 | $15.84 M |
| 11/29/2024 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.72 | 3,800 | $14.98 M |
| 11/27/2024 | $1.75 | $1.74 (-0.57%) | $1.80 | $1.74 | 16,202 | $14.90 M |
| 11/26/2024 | $1.67 | $1.73 (3.59%) | $1.75 | $1.67 | 11,300 | $14.81 M |
| 11/25/2024 | $1.72 | $1.67 (-2.91%) | $1.78 | $1.65 | 8,231 | $14.30 M |
| 11/22/2024 | $1.70 | $1.67 (-1.76%) | $1.80 | $1.62 | 15,100 | $14.30 M |
| 11/21/2024 | $1.76 | $1.75 (-0.57%) | $1.84 | $1.62 | 24,036 | $14.98 M |
| 11/20/2024 | $1.91 | $1.71 (-10.47%) | $1.91 | $1.71 | 11,740 | $14.64 M |
| 11/19/2024 | $2.17 | $1.80 (-17.05%) | $2.17 | $1.80 | 12,508 | $15.41 M |
| 11/18/2024 | $2.25 | $2.06 (-8.44%) | $2.26 | $2.01 | 27,328 | $17.63 M |
| 11/15/2024 | $2.33 | $2.25 (-3.43%) | $2.34 | $2.14 | 12,934 | $19.28 M |
| 11/14/2024 | $2.30 | $2.33 (1.3%) | $2.37 | $2.20 | 8,100 | $19.97 M |
| 11/13/2024 | $2.44 | $2.34 (-4.1%) | $2.44 | $2.31 | 6,700 | $20.05 M |
| 11/12/2024 | $2.41 | $2.35 (-2.49%) | $2.41 | $2.30 | 3,700 | $20.14 M |
| 11/11/2024 | $2.33 | $2.40 (3%) | $2.50 | $2.33 | 5,300 | $20.57 M |
| 11/08/2024 | $2.58 | $2.47 (-4.26%) | $2.58 | $2.41 | 4,500 | $21.17 M |
| 11/07/2024 | $2.21 | $2.51 (13.57%) | $2.54 | $2.21 | 3,000 | $21.51 M |
| 11/06/2024 | $2.40 | $2.49 (3.75%) | $2.49 | $2.31 | 5,500 | $21.34 M |
| 11/05/2024 | $2.50 | $2.41 (-3.6%) | $2.50 | $2.36 | 6,624 | $20.65 M |
| 11/04/2024 | $2.48 | $2.45 (-1.21%) | $2.53 | $2.31 | 4,200 | $20.99 M |
| 11/01/2024 | $2.54 | $2.48 (-2.36%) | $2.54 | $2.47 | 4,007 | $21.25 M |
| 10/31/2024 | $2.48 | $2.50 (0.81%) | $2.53 | $2.47 | 3,500 | $21.42 M |
| 10/30/2024 | $2.52 | $2.52 (0%) | $2.55 | $2.49 | 4,400 | $21.59 M |
| 10/29/2024 | $2.52 | $2.55 (1.19%) | $2.57 | $2.47 | 6,800 | $21.85 M |
| 10/28/2024 | $2.57 | $2.52 (-1.95%) | $2.57 | $2.52 | 2,625 | $21.59 M |
| 10/25/2024 | $2.50 | $2.53 (1.2%) | $2.55 | $2.50 | 2,700 | $21.68 M |
| 10/24/2024 | $2.58 | $2.47 (-4.26%) | $2.58 | $2.47 | 3,400 | $21.17 M |
| 10/23/2024 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.53 | 1,811 | $21.68 M |
| 10/22/2024 | $2.57 | $2.53 (-1.56%) | $2.57 | $2.47 | 3,600 | $21.68 M |
| 10/21/2024 | $2.64 | $2.57 (-2.65%) | $2.64 | $2.57 | 1,300 | $22.02 M |
| 10/18/2024 | $2.51 | $2.57 (2.39%) | $2.64 | $2.51 | 2,000 | $22.02 M |
| 10/17/2024 | $2.74 | $2.53 (-7.66%) | $2.74 | $2.51 | 5,600 | $21.68 M |
| 10/16/2024 | $2.84 | $2.65 (-6.69%) | $2.84 | $2.65 | 7,601 | $22.71 M |
| 10/15/2024 | $2.75 | $2.75 (0%) | $2.80 | $2.62 | 5,205 | $23.56 M |
| 10/14/2024 | $2.68 | $2.81 (4.85%) | $2.84 | $2.63 | 12,100 | $24.08 M |
| 10/11/2024 | $2.66 | $2.69 (1.13%) | $2.83 | $2.66 | 3,200 | $23.05 M |
| 10/10/2024 | $2.70 | $2.73 (1.11%) | $2.73 | $2.65 | 800 | $23.39 M |
| 10/09/2024 | $2.71 | $2.72 (0.37%) | $2.72 | $2.60 | 3,120 | $23.31 M |
| 10/08/2024 | $2.68 | $2.81 (4.85%) | $2.81 | $2.68 | 2,606 | $24.08 M |
| 10/07/2024 | $2.64 | $2.67 (1.14%) | $2.69 | $2.57 | 8,719 | $22.88 M |
| 10/04/2024 | $2.58 | $2.78 (7.75%) | $2.80 | $2.58 | 14,617 | $23.82 M |
| 10/03/2024 | $2.52 | $2.52 (0%) | $2.68 | $2.51 | 4,500 | $21.59 M |
| 10/02/2024 | $2.50 | $2.57 (2.8%) | $2.75 | $2.50 | 15,200 | $22.02 M |
| 10/01/2024 | $2.50 | $2.56 (2.4%) | $2.56 | $2.50 | 3,300 | $21.94 M |
| 09/30/2024 | $2.43 | $2.50 (2.88%) | $2.50 | $2.40 | 7,500 | $21.42 M |
| 09/27/2024 | $2.37 | $2.39 (0.84%) | $2.43 | $2.17 | 5,266 | $20.48 M |
| 09/26/2024 | $2.50 | $2.41 (-3.6%) | $2.92 | $2.31 | 12,200 | $20.65 M |
| 09/25/2024 | $2.19 | $2.44 (11.42%) | $2.44 | $2.17 | 8,444 | $20.91 M |
| 09/24/2024 | $2.14 | $2.14 (0%) | $2.15 | $2.13 | 2,500 | $18.34 M |
| 09/23/2024 | $2.20 | $2.20 (0%) | $2.20 | $2.15 | 1,733 | $18.85 M |