NYSE:LOCL | Historical Stock Price | Local Bounti Corporation/DE

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-04-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.54$6.89$18.66$50.54$136.912021-04-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.14404
2026-09-03———$1.17225
2026-09-02———$1.15392
2026-09-01———$1.07149
2026-08-31———$1.02592
2026-08-28———$1.01100
2026-08-27$0.99$0.995,000$1.0147
2026-08-26$0.99$0.9916,600$1.02297
2026-08-25$0.99$0.9912,200$1.03201
2026-08-24$1.01$1.0116,400$1.0668
2026-08-21$1.04$1.045,500——
2026-08-20$1.05$1.0512,000$1.05132
2026-08-19$1.07$1.079,300$1.0910
2026-08-18$1.06$1.069,600$1.118
2026-08-17$1.06$1.0618,500$1.12100
2026-08-14$1.12$1.128,400$1.12314
2026-08-13$1.14$1.1412,900——
2026-08-12$1.06$1.0640,600$1.05820
2026-08-11$1.26$1.2678,000$1.163,384
2026-08-10$1.15$1.1554,500$1.11872
2026-08-07$1.03$1.0310,500$1.031
2026-08-06$0.98$0.9845,200$1.03288
2026-08-05$1.03$1.035,200$1.04188
2026-08-04$1.04$1.0414,300$1.04256
2026-08-03$1.02$1.0215,100$1.01817
2026-07-31$1.00$1.0020,400$1.06175
2026-07-30$1.02$1.028,400$1.0615
2026-07-29$1.01$1.0117,300$1.032
2026-07-28$1.02$1.0217,200——
2026-07-27$1.08$1.0824,300$1.08201
2026-07-24$1.06$1.0624,000$1.07322
2026-07-23$1.08$1.0813,900$1.14440
2026-07-22$1.14$1.1421,500$1.131,029
2026-07-21$1.16$1.1619,500$1.15101
2026-07-20$1.16$1.1616,900$1.21736
2026-07-17$1.21$1.2138,900——
2026-07-16$1.26$1.2628,000——
2026-07-15$1.35$1.3521,900——
2026-07-14$1.30$1.308,500——
2026-07-13$1.31$1.3110,500——
2026-07-10$1.30$1.303,500——
2026-07-09$1.30$1.306,100——
2026-07-08$1.27$1.277,300——
2026-07-07$1.27$1.2719,500——
2026-07-06$1.32$1.3211,500——
2026-07-02$1.27$1.27177,700——
2026-07-01$1.30$1.3011,200——
2026-06-30$1.29$1.2911,200——
2026-06-29$1.30$1.3032,000——
2026-06-26$1.37$1.3712,100——
2026-06-25$1.29$1.2926,800——
2026-06-24$1.29$1.298,500——
2026-06-23$1.30$1.3014,900——
2026-06-22$1.27$1.2719,600——
2026-06-18$1.29$1.2943,500——
2026-06-17$1.32$1.3236,300——
2026-06-16$1.27$1.2755,200——
2026-06-15$1.32$1.3236,800——
2026-06-12$1.35$1.3526,800——
2026-06-11$1.36$1.3625,300——
2026-06-10$1.39$1.3931,100——
2026-06-09$1.33$1.3326,700——
2026-06-08$1.37$1.3728,900——
2026-06-05$1.41$1.4137,000——
2026-06-04$1.51$1.5120,200——
2026-06-03$1.48$1.4823,000——
2026-06-02$1.61$1.6126,500——
2026-06-01$1.62$1.6244,100——
2026-05-29$1.73$1.7329,100——
2026-05-28$1.84$1.8428,900——
2026-05-27$1.76$1.7624,700——
2026-05-26$1.86$1.8630,700——
2026-05-22$1.90$1.9052,700——
2026-05-21$1.92$1.9266,000——
2026-05-20$1.91$1.9149,900——
2026-05-19$1.89$1.8950,500——
2026-05-18$1.78$1.7857,900——
2026-05-15$1.88$1.88106,700——
2026-05-14$1.86$1.86410,300——
2026-05-13$1.47$1.4754,200——
2026-05-12$1.38$1.3884,000——
2026-05-11$1.41$1.4151,000——
2026-05-08$1.53$1.5348,200——
2026-05-07$1.58$1.5849,000——
2026-05-06$1.76$1.7647,400——
2026-05-05$1.69$1.6979,700——
2026-05-04$1.94$1.9468,500——
2026-05-01$2.02$2.0285,300——
2026-04-30$2.28$2.2888,800——
2026-04-29$2.39$2.3995,100——
2026-04-28$2.54$2.54105,300——
2026-04-27$2.52$2.52224,400——
2026-04-24$2.30$2.30321,000——
2026-04-23$2.45$2.45442,100——
2026-04-22$2.76$2.762,661,600——
2026-04-21$2.91$2.9182,422,600——
2026-04-20$1.88$1.88113,800——
2026-04-17$1.54$1.5413,400——
2026-04-16$1.46$1.4614,900——
2026-04-15$1.34$1.3410,000——
2026-04-14$1.32$1.3216,100——
2026-04-13$1.37$1.378,400——
2026-04-10$1.47$1.479,900——
2026-04-09$1.50$1.5022,500——
2026-04-08$1.72$1.7210,200——
2026-04-07$1.62$1.6226,200——
2026-04-06$1.59$1.5920,900——
2026-04-02$1.64$1.64103,200——
2026-04-01$1.63$1.63578,900——
2026-03-31$1.16$1.1622,400——
2026-03-30$1.08$1.0821,600——
2026-03-27$1.09$1.0911,200——
2026-03-26$1.14$1.1413,500——
2026-03-25$1.15$1.1542,800——
2026-03-24$1.08$1.083,700——
2026-03-23$1.11$1.119,900——
2026-03-20$1.16$1.1637,200——
2026-03-19$1.14$1.147,700——
2026-03-18$1.12$1.1221,500——
2026-03-17$1.03$1.0319,100——
2026-03-16$1.04$1.0418,900——
2026-03-13$1.11$1.1113,100——
2026-03-12$1.15$1.1515,000——
2026-03-11$1.12$1.127,700——
2026-03-10$1.15$1.1534,200——
2026-03-09$1.07$1.0756,800——
2026-03-06$0.99$0.9929,500——
2026-03-05$1.09$1.0915,000——
2026-03-04$1.15$1.1535,200——
2026-03-03$1.20$1.2080,400——
2026-03-02$1.41$1.4111,300——
2026-02-27$1.52$1.5231,400——
2026-02-26$1.52$1.5216,400——
2026-02-25$1.44$1.4460,100——
2026-02-24$1.55$1.556,900——
2026-02-23$1.55$1.5521,600——
2026-02-20$1.74$1.7412,700——
2026-02-19$1.82$1.8210,000——
2026-02-18$1.82$1.825,600——
2026-02-17$1.77$1.777,400——
2026-02-13$1.72$1.728,600——
2026-02-12$1.75$1.7540,400——
2026-02-11$1.88$1.8815,700——
2026-02-10$1.92$1.9222,200——
2026-02-09$2.01$2.017,200——
2026-02-06$1.96$1.9670,300——
2026-02-05$2.12$2.1210,100——
2026-02-04$2.11$2.112,200——
2026-02-03$2.12$2.128,700——
2026-02-02$2.10$2.107,300——
2026-01-30$2.10$2.105,500——
2026-01-29$2.20$2.2023,300——
2026-01-28$2.27$2.273,600——
2026-01-27$2.26$2.267,200——
2026-01-26$2.22$2.229,600——
2026-01-23$2.19$2.196,400——
2026-01-22$2.22$2.225,000——
2026-01-21$2.20$2.2010,200——
2026-01-20$2.24$2.248,100——
2026-01-16$2.20$2.2010,400——
2026-01-15$2.26$2.269,500——
2026-01-14$2.28$2.2812,100——
2026-01-13$2.26$2.264,300——
2026-01-12$2.28$2.285,000——
2026-01-09$2.24$2.2412,300——
2026-01-08$2.19$2.1915,600——
2026-01-07$2.22$2.2214,500——
2026-01-06$2.26$2.2625,300——
2026-01-05$2.20$2.2023,100——
2026-01-02$2.16$2.1623,400——