MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LOCL — Local Bounti Corporation
NYSELocal Bounti Corporation
$1.08
+0.00(+0.00%)
- O
- 1.06
- H
- 1.09
- L
- 1.06
- V
- 8.25K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.08
Period Return-50.23%
Period High$4.00
Period Low$0.95
Avg Daily Volume263.9K
Total Trading Days365
LOCL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.06 | $1.09 | $1.06 | $1.08 | +$0.00 | +0.00% | 8,249 | $1.08 | $1.06 $1.09 |
| Oct 5, 2026 | $1.12 | $1.12 | $1.04 | $1.08 | $-0.02 | -1.37% | 5,130 | $1.08 | $1.04 $1.12 |
| Oct 2, 2026 | $1.09 | $1.12 | $1.06 | $1.10 | +$0.04 | +3.30% | 185,909 | $1.06 | $1.06 $1.12 |
| Oct 1, 2026 | $1.10 | $1.10 | $1.04 | $1.06 | $-0.03 | -2.75% | 12,852 | $1.07 | $1.04 $1.10 |
| Sep 30, 2026 | $1.03 | $1.19 | $1.03 | $1.09 | +$0.06 | +5.83% | 48,016 | $1.10 | $1.03 $1.19 |
| Sep 29, 2026 | $1.02 | $1.04 | $1.02 | $1.03 | $-0.01 | -0.96% | 2,910 | $1.03 | $1.02 $1.04 |
| Sep 28, 2026 | $1.09 | $1.09 | $1.03 | $1.04 | $-0.05 | -4.59% | 21,071 | $1.04 | $1.03 $1.09 |
| Sep 25, 2026 | $1.07 | $1.11 | $1.07 | $1.09 | +$0.03 | +2.83% | 7,352 | $1.08 | $1.07 $1.11 |
| Sep 24, 2026 | $1.03 | $1.07 | $1.03 | $1.06 | +$0.04 | +3.92% | 12,144 | $1.05 | $1.03 $1.07 |
| Sep 23, 2026 | $1.05 | $1.12 | $1.02 | $1.02 | $-0.05 | -4.67% | 16,286 | $1.05 | $1.02 $1.12 |
| Sep 22, 2026 | $1.09 | $1.10 | $1.06 | $1.07 | $-0.01 | -0.93% | 11,654 | $1.08 | $1.06 $1.10 |
| Sep 21, 2026 | $1.18 | $1.18 | $1.07 | $1.08 | $-0.09 | -7.69% | 55,108 | $1.10 | $1.07 $1.18 |
| Sep 18, 2026 | $1.11 | $1.17 | $1.06 | $1.17 | +$0.07 | +6.36% | 31,171 | $1.12 | $1.06 $1.17 |
| Sep 17, 2026 | $1.09 | $1.19 | $1.09 | $1.10 | +$0.03 | +2.80% | 28,038 | $1.11 | $1.09 $1.19 |
| Sep 16, 2026 | $1.22 | $1.22 | $1.04 | $1.07 | $-0.15 | -12.30% | 91,240 | $1.13 | $1.04 $1.22 |
| Sep 15, 2026 | $1.24 | $1.28 | $1.21 | $1.22 | $-0.06 | -4.69% | 133,661 | $1.24 | $1.21 $1.28 |
| Sep 14, 2026 | $1.32 | $1.32 | $1.24 | $1.28 | $-0.02 | -1.54% | 31,755 | $1.27 | $1.24 $1.32 |
| Sep 11, 2026 | $1.26 | $1.31 | $1.18 | $1.30 | +$0.11 | +9.24% | 27,928 | $1.24 | $1.18 $1.31 |
| Sep 10, 2026 | $1.20 | $1.23 | $1.13 | $1.19 | +$0.06 | +5.31% | 50,011 | $1.18 | $1.13 $1.23 |
| Sep 9, 2026 | $1.08 | $1.27 | $1.02 | $1.13 | +$0.02 | +1.80% | 152,039 | $1.21 | $1.02 $1.27 |
| Sep 8, 2026 | $1.11 | $1.14 | $1.10 | $1.11 | $-0.01 | -0.89% | 15,377 | $1.12 | $1.10 $1.14 |
| Sep 4, 2026 | $1.14 | $1.14 | $1.07 | $1.12 | +$0.02 | +1.82% | 50,139 | $1.13 | $1.07 $1.14 |
| Sep 3, 2026 | $1.18 | $1.18 | $1.09 | $1.10 | $-0.02 | -1.79% | 11,190 | $1.13 | $1.09 $1.18 |
| Sep 2, 2026 | $1.05 | $1.22 | $1.05 | $1.12 | +$0.08 | +7.69% | 95,080 | $1.14 | $1.05 $1.22 |
| Sep 1, 2026 | $1.03 | $1.07 | $1.01 | $1.04 | +$0.01 | +0.97% | 26,151 | $1.05 | $1.01 $1.07 |
| Aug 31, 2026 | $1.00 | $1.10 | $1.00 | $1.03 | +$0.04 | +3.68% | 53,793 | $1.05 | $1.00 $1.10 |
| Aug 28, 2026 | $0.99 | $1.02 | $0.99 | $0.99 | +$0.01 | +0.55% | 9,435 | $1.00 | $0.99 $1.02 |
| Aug 27, 2026 | $1.03 | $1.04 | $0.98 | $0.99 | $-0.00 | -0.28% | 5,026 | $1.00 | $0.98 $1.04 |
| Aug 26, 2026 | $0.99 | $1.03 | $0.98 | $0.99 | $-0.00 | -0.12% | 16,569 | $1.00 | $0.98 $1.03 |
| Aug 25, 2026 | $1.05 | $1.05 | $0.98 | $0.99 | $-0.02 | -1.78% | 12,218 | $1.01 | $0.98 $1.05 |