5 DAY PERFORMANCE
-5.71%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
-6.85%
YEAR-TO-DATE PERFORMANCE
+11.59%
1 YEAR PERFORMANCE
-10.47%
Local Bounti Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.50 | $2.39 (-4.4%) | $2.54 | $2.31 | 6,312 | $20.58 M |
| 04/30/2025 | $2.36 | $2.41 (2.12%) | $2.48 | $2.22 | 12,900 | $20.75 M |
| 04/29/2025 | $2.34 | $2.36 (0.85%) | $2.39 | $2.29 | 5,810 | $20.32 M |
| 04/28/2025 | $2.55 | $2.35 (-7.84%) | $2.70 | $2.34 | 10,313 | $20.23 M |
| 04/25/2025 | $2.17 | $2.45 (12.9%) | $2.55 | $2.17 | 20,501 | $20.78 M |
| 04/24/2025 | $2.12 | $2.17 (2.36%) | $2.30 | $2.06 | 53,700 | $18.40 M |
| 04/23/2025 | $2.37 | $2.18 (-8.02%) | $2.40 | $2.06 | 38,724 | $18.49 M |
| 04/22/2025 | $2.84 | $2.30 (-19.01%) | $2.98 | $2.29 | 131,678 | $19.50 M |
| 04/21/2025 | $3.50 | $2.79 (-20.29%) | $3.50 | $2.73 | 54,441 | $23.66 M |
| 04/17/2025 | $3.73 | $3.55 (-4.83%) | $3.90 | $3.54 | 61,046 | $30.39 M |
| 04/16/2025 | $3.25 | $3.69 (13.54%) | $3.88 | $3.25 | 12,170 | $31.59 M |
| 04/15/2025 | $3.46 | $3.30 (-4.62%) | $3.51 | $3.25 | 11,136 | $28.25 M |
| 04/14/2025 | $3.41 | $3.41 (0%) | $3.53 | $3.25 | 25,200 | $29.19 M |
| 04/11/2025 | $3.36 | $3.37 (0.3%) | $3.47 | $3.01 | 38,394 | $28.85 M |
| 04/10/2025 | $3.55 | $3.50 (-1.41%) | $3.75 | $3.21 | 32,315 | $29.96 M |
| 04/09/2025 | $3.90 | $3.75 (-3.85%) | $3.98 | $3.44 | 46,738 | $32.10 M |
| 04/08/2025 | $3.93 | $3.83 (-2.54%) | $4.38 | $3.59 | 100,762 | $32.79 M |
| 04/07/2025 | $4.82 | $3.48 (-27.8%) | $5.75 | $2.92 | 487,421 | $29.79 M |
| 04/04/2025 | $2.81 | $4.75 (69.04%) | $4.75 | $2.81 | 490,247 | $40.66 M |
| 04/03/2025 | $2.15 | $2.82 (31.16%) | $2.99 | $2.15 | 214,320 | $24.14 M |
| 04/02/2025 | $2.05 | $2.10 (2.44%) | $2.14 | $2.01 | 19,514 | $17.98 M |
| 04/01/2025 | $2.10 | $1.93 (-8.1%) | $2.10 | $1.91 | 26,445 | $16.52 M |
| 03/31/2025 | $2.08 | $2.06 (-0.96%) | $2.18 | $2.00 | 4,828 | $17.63 M |
| 03/28/2025 | $2.12 | $2.02 (-4.72%) | $2.13 | $1.95 | 6,800 | $17.29 M |
| 03/27/2025 | $2.16 | $2.08 (-3.7%) | $2.23 | $2.08 | 1,423 | $17.81 M |
| 03/26/2025 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.01 | 3,100 | $17.98 M |
| 03/25/2025 | $2.04 | $2.02 (-0.98%) | $2.40 | $1.99 | 14,723 | $17.29 M |
| 03/24/2025 | $2.02 | $1.95 (-3.47%) | $2.02 | $1.91 | 3,700 | $16.69 M |
| 03/21/2025 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.90 | 4,600 | $16.26 M |
| 03/20/2025 | $1.90 | $1.98 (4.21%) | $2.00 | $1.90 | 3,900 | $16.95 M |
| 03/19/2025 | $1.98 | $1.92 (-3.03%) | $1.98 | $1.90 | 6,200 | $16.44 M |
| 03/18/2025 | $2.15 | $1.89 (-12.09%) | $2.37 | $1.89 | 30,815 | $16.18 M |
| 03/17/2025 | $2.05 | $2.08 (1.46%) | $2.15 | $2.05 | 12,101 | $17.81 M |
| 03/14/2025 | $2.09 | $2.09 (0%) | $2.12 | $2.06 | 15,737 | $17.89 M |
| 03/13/2025 | $2.22 | $2.15 (-3.15%) | $2.22 | $2.12 | 6,800 | $18.40 M |
| 03/12/2025 | $2.21 | $2.18 (-1.36%) | $2.22 | $2.15 | 5,312 | $18.66 M |
| 03/11/2025 | $2.39 | $2.26 (-5.44%) | $2.39 | $2.20 | 17,506 | $19.35 M |
| 03/10/2025 | $2.40 | $2.31 (-3.75%) | $2.43 | $2.25 | 16,315 | $19.77 M |
| 03/07/2025 | $2.28 | $2.45 (7.46%) | $2.45 | $2.25 | 3,310 | $20.97 M |
| 03/06/2025 | $2.35 | $2.39 (1.7%) | $2.50 | $2.35 | 4,500 | $20.46 M |
| 03/05/2025 | $2.46 | $2.45 (-0.41%) | $2.48 | $2.37 | 4,500 | $20.97 M |
| 03/04/2025 | $2.24 | $2.45 (9.37%) | $2.50 | $2.24 | 12,800 | $20.97 M |
| 03/03/2025 | $2.24 | $2.28 (1.79%) | $2.30 | $2.24 | 3,000 | $19.52 M |
| 02/28/2025 | $2.24 | $2.29 (2.23%) | $2.30 | $2.24 | 9,006 | $19.60 M |
| 02/27/2025 | $2.24 | $2.29 (2.23%) | $2.29 | $2.24 | 5,712 | $19.60 M |
| 02/26/2025 | $2.20 | $2.29 (4.09%) | $2.29 | $2.15 | 4,500 | $19.60 M |
| 02/25/2025 | $2.20 | $2.19 (-0.45%) | $2.24 | $2.08 | 5,435 | $18.75 M |
| 02/24/2025 | $2.12 | $2.21 (4.25%) | $2.24 | $2.12 | 8,103 | $18.92 M |
| 02/21/2025 | $2.11 | $2.22 (5.21%) | $2.28 | $2.11 | 9,611 | $19.00 M |
| 02/20/2025 | $2.16 | $2.25 (4.17%) | $2.25 | $2.16 | 3,700 | $19.26 M |
| 02/19/2025 | $2.23 | $2.20 (-1.35%) | $2.29 | $2.11 | 6,200 | $18.83 M |
| 02/18/2025 | $2.30 | $2.26 (-1.74%) | $2.30 | $2.25 | 3,400 | $19.35 M |
| 02/14/2025 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.27 | 11,704 | $19.43 M |
| 02/13/2025 | $2.20 | $2.27 (3.18%) | $2.29 | $2.20 | 12,800 | $19.43 M |
| 02/12/2025 | $2.20 | $2.18 (-0.91%) | $2.27 | $2.18 | 10,700 | $18.66 M |
| 02/11/2025 | $2.25 | $2.21 (-1.78%) | $2.25 | $2.21 | 3,275 | $18.92 M |
| 02/10/2025 | $2.27 | $2.24 (-1.32%) | $2.27 | $2.21 | 3,300 | $19.18 M |
| 02/07/2025 | $2.23 | $2.23 (0%) | $2.25 | $2.23 | 7,200 | $19.09 M |
| 02/06/2025 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.11 | 1,800 | $18.75 M |
| 02/05/2025 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.09 | 2,400 | $18.06 M |
| 02/04/2025 | $2.18 | $2.17 (-0.46%) | $2.31 | $2.11 | 2,200 | $18.58 M |
| 02/03/2025 | $2.15 | $2.11 (-1.86%) | $2.22 | $2.09 | 3,523 | $18.06 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.
