Local Bounti Stock Price History
NYSE: LOCLConsumer StaplesFarming/Seeds/MillingUSD
1.06-0.01 (-0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOCL price history at a glance
The price history for Local Bounti (LOCL) on this page begins on April 19, 2021, when the stock closed at $127.14; it most recently closed at $1.06 on October 5, 2026. The highest price in this record is $167.31, reached on November 22, 2021; the latest close is 99.4% below that peak. Across the 4 complete calendar years in the table, LOCL finished higher in 1 and lower in 3. Its best year was 2024 (+5.8%) and its worst was 2023 (-88.5%).
Over roughly 5 years the share price changed -99.2%, a -58.4% compound annual price return (excluding dividends). In the last 12 months alone, LOCL has lost 64.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $167.31
- Date of high
- Nov 22, 2021
- Low since 2021
- $0.95
- Date of low
- Aug 3, 2026
- 52-week high
- $4.00
- 52-week low
- $0.95
- IPO year
- 2021
- Last close
- $1.06
LOCL returns
1 week
-3.20%
1 month
-6.19%
3 months
-18.46%
6 months
-27.89%
Year to date
-50.47%
1 year
-64.84%
3 years
-32.05%
5 years
-99.18%
LOCL price return, excluding dividends.
LOCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.06 | -50.93% |
| 2025 | 2.16 | -1.37% |
| 2024 | 2.19 | +5.80% |
| 2023 | 2.07 | -88.54% |
| 2022 | 18.07 | -78.45% |
| 2021* | 83.85 | -34.05% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LOCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.09 | 1.09 | 1.04 | 1.06 | -0.93% | |
| 1.09 | 1.09 | 1.05 | 1.07 | -2.73% | |
| 1.10 | 1.12 | 1.08 | 1.10 | +1.85% | |
| 1.06 | 1.09 | 1.06 | 1.08 | 0.00% | |
| 1.12 | 1.12 | 1.04 | 1.08 | -1.37% | |
| 1.09 | 1.12 | 1.06 | 1.10 | +3.30% | |
| 1.10 | 1.10 | 1.04 | 1.06 | -2.75% | |
| 1.03 | 1.19 | 1.03 | 1.09 | +5.83% | |
| 1.02 | 1.04 | 1.02 | 1.03 | -0.96% | |
| 1.09 | 1.09 | 1.03 | 1.04 | -4.59% | |
| 1.07 | 1.11 | 1.07 | 1.09 | +2.83% | |
| 1.03 | 1.07 | 1.03 | 1.06 | +3.92% | |
| 1.05 | 1.12 | 1.02 | 1.02 | -4.67% | |
| 1.09 | 1.10 | 1.06 | 1.07 | -0.93% | |
| 1.18 | 1.18 | 1.07 | 1.08 | -7.69% | |
| 1.11 | 1.17 | 1.06 | 1.17 | +6.36% | |
| 1.09 | 1.19 | 1.09 | 1.10 | +2.80% | |
| 1.22 | 1.22 | 1.04 | 1.07 | -12.30% | |
| 1.24 | 1.28 | 1.21 | 1.22 | -4.69% | |
| 1.32 | 1.32 | 1.24 | 1.28 | -1.54% | |
| 1.26 | 1.31 | 1.18 | 1.30 | +9.24% | |
| 1.20 | 1.23 | 1.13 | 1.19 | +5.31% | |
| 1.08 | 1.27 | 1.02 | 1.13 | +1.80% | |
| 1.11 | 1.14 | 1.10 | 1.11 | -0.89% | |
| 1.14 | 1.14 | 1.07 | 1.12 | +1.82% | |
| 1.18 | 1.18 | 1.09 | 1.10 | -1.79% | |
| 1.05 | 1.22 | 1.05 | 1.12 | +7.69% | |
| 1.03 | 1.07 | 1.01 | 1.04 | +0.97% | |
| 1.00 | 1.10 | 0.998 | 1.03 | +3.73% | |
| 0.988 | 1.02 | 0.985 | 0.993 | +0.51% | |
| 1.03 | 1.04 | 0.98 | 0.988 | -0.30% | |
| 0.99 | 1.04 | 0.98 | 0.991 | -0.10% | |
| 1.05 | 1.05 | 0.98 | 0.992 | -1.78% | |
| 1.07 | 1.07 | 1.01 | 1.01 | -2.88% | |
| 1.04 | 1.08 | 1.04 | 1.04 | -0.95% | |
| 1.05 | 1.10 | 1.04 | 1.05 | -1.87% | |
| 1.03 | 1.10 | 1.03 | 1.07 | +0.94% | |
| 1.03 | 1.11 | 1.03 | 1.06 | 0.00% | |
| 1.11 | 1.12 | 1.06 | 1.06 | -5.36% | |
| 1.16 | 1.16 | 1.12 | 1.12 | -1.75% | |
| 1.14 | 1.17 | 1.06 | 1.14 | +7.55% | |
| 1.26 | 1.26 | 1.00 | 1.06 | -15.87% | |
| 1.24 | 1.28 | 1.11 | 1.26 | +9.57% | |
| 1.10 | 1.20 | 1.10 | 1.15 | +11.65% | |
| 0.98 | 1.05 | 0.98 | 1.03 | +5.10% | |
| 1.00 | 1.03 | 0.95 | 0.98 | -4.85% | |
| 1.04 | 1.04 | 1.02 | 1.03 | -0.96% | |
| 1.06 | 1.06 | 1.01 | 1.04 | +1.96% | |
| 1.08 | 1.08 | 1.00 | 1.02 | +2.00% | |
| 1.05 | 1.12 | 0.997 | 1.00 | -1.96% | |
| 1.02 | 1.09 | 1.02 | 1.02 | +0.99% | |
| 1.01 | 1.05 | 1.00 | 1.01 | -0.98% | |
| 1.10 | 1.11 | 1.01 | 1.02 | -5.56% | |
| 1.09 | 1.17 | 1.07 | 1.08 | +1.89% | |
| 1.09 | 1.12 | 1.04 | 1.06 | -1.85% | |
| 1.10 | 1.14 | 1.05 | 1.08 | -5.26% | |
| 1.15 | 1.19 | 1.12 | 1.14 | -1.72% | |
| 1.18 | 1.19 | 1.15 | 1.16 | 0.00% | |
| 1.21 | 1.23 | 1.15 | 1.16 | -4.13% | |
| 1.26 | 1.31 | 1.18 | 1.21 | -3.97% | |
| 1.35 | 1.37 | 1.20 | 1.26 | -6.67% | |
| 1.32 | 1.38 | 1.28 | 1.35 | +3.85% | |
| 1.32 | 1.32 | 1.28 | 1.30 | -0.76% | |
| 1.35 | 1.35 | 1.29 | 1.31 | +0.77% | |
| 1.29 | 1.31 | 1.28 | 1.30 | 0.00% | |
| 1.31 | 1.31 | 1.27 | 1.30 | +2.36% | |
| 1.25 | 1.28 | 1.25 | 1.27 | 0.00% | |
| 1.32 | 1.35 | 1.26 | 1.27 | -3.79% | |
| 1.26 | 1.32 | 1.26 | 1.32 | +3.94% | |
| 1.26 | 1.32 | 1.26 | 1.27 | -2.31% | |
| 1.30 | 1.32 | 1.27 | 1.30 | +0.78% | |
| 1.30 | 1.35 | 1.27 | 1.29 | -0.77% | |
| 1.33 | 1.48 | 1.25 | 1.30 | -5.11% | |
| 1.26 | 1.39 | 1.25 | 1.37 | +6.20% | |
| 1.28 | 1.32 | 1.26 | 1.29 | 0.00% | |
| 1.27 | 1.34 | 1.27 | 1.29 | -0.77% | |
| 1.25 | 1.34 | 1.25 | 1.30 | +2.36% | |
| 1.27 | 1.34 | 1.25 | 1.27 | -1.55% | |
| 1.30 | 1.31 | 1.24 | 1.29 | -2.27% | |
| 1.23 | 1.37 | 1.23 | 1.32 | +3.94% | |
| 1.30 | 1.31 | 1.21 | 1.27 | -3.79% | |
| 1.35 | 1.43 | 1.32 | 1.32 | -2.22% | |
| 1.36 | 1.43 | 1.35 | 1.35 | -0.74% | |
| 1.40 | 1.42 | 1.35 | 1.36 | -2.16% | |
| 1.38 | 1.43 | 1.32 | 1.39 | +4.51% | |
| 1.45 | 1.45 | 1.31 | 1.33 | -2.92% | |
| 1.45 | 1.51 | 1.35 | 1.37 | -2.84% | |
| 1.50 | 1.53 | 1.40 | 1.41 | -6.62% | |
| 1.46 | 1.58 | 1.46 | 1.51 | +2.03% | |
| 1.61 | 1.65 | 1.46 | 1.48 | -8.07% | |
| 1.62 | 1.64 | 1.58 | 1.61 | -0.62% | |
| 1.76 | 1.76 | 1.60 | 1.62 | -6.36% | |
| 1.81 | 1.83 | 1.71 | 1.73 | -5.98% | |
| 1.79 | 1.91 | 1.77 | 1.84 | +4.55% | |
| 1.86 | 1.91 | 1.76 | 1.76 | -5.38% | |
| 1.87 | 1.97 | 1.84 | 1.86 | -2.11% | |
| 1.92 | 1.99 | 1.89 | 1.90 | -1.04% | |
| 1.91 | 2.00 | 1.82 | 1.92 | +0.52% | |
| 1.89 | 1.97 | 1.80 | 1.91 | +1.06% | |
| 1.76 | 1.98 | 1.74 | 1.89 | +6.18% | |
| 1.90 | 1.92 | 1.78 | 1.78 | -5.32% | |
| 1.93 | 2.04 | 1.86 | 1.88 | +1.08% | |
| 1.64 | 2.05 | 1.59 | 1.86 | +26.53% | |
| 1.42 | 1.52 | 1.36 | 1.47 | +6.52% | |
| 1.52 | 1.52 | 1.35 | 1.38 | -2.13% | |
| 1.55 | 1.55 | 1.41 | 1.41 | -7.84% | |
| 1.56 | 1.60 | 1.51 | 1.53 | -3.16% | |
| 1.78 | 1.80 | 1.57 | 1.58 | -10.23% | |
| 1.66 | 1.82 | 1.66 | 1.76 | +4.14% | |
| 1.86 | 1.92 | 1.66 | 1.69 | -12.89% | |
| 2.01 | 2.08 | 1.94 | 1.94 | -3.96% | |
| 2.21 | 2.31 | 2.02 | 2.02 | -11.40% | |
| 2.39 | 2.46 | 2.28 | 2.28 | -4.60% | |
| 2.48 | 2.53 | 2.31 | 2.39 | -5.91% | |
| 2.44 | 2.70 | 2.41 | 2.54 | +0.79% | |
| 2.27 | 2.77 | 2.27 | 2.52 | +9.57% | |
| 2.48 | 2.75 | 2.30 | 2.30 | -6.12% | |
| 2.32 | 2.70 | 2.32 | 2.45 | -11.23% | |
| 2.29 | 2.84 | 2.24 | 2.76 | -5.15% | |
| 2.84 | 3.13 | 2.57 | 2.91 | +54.79% | |
| 1.60 | 1.90 | 1.53 | 1.88 | +22.08% | |
| 1.47 | 1.57 | 1.47 | 1.54 | +5.48% | |
| 1.42 | 1.48 | 1.37 | 1.46 | +8.96% | |
| 1.31 | 1.35 | 1.30 | 1.34 | +1.52% | |
| 1.31 | 1.36 | 1.31 | 1.32 | -3.65% | |
| 1.44 | 1.44 | 1.36 | 1.37 | -6.80% | |
| 1.47 | 1.51 | 1.47 | 1.47 | -2.00% | |
| 1.60 | 1.67 | 1.47 | 1.50 | -12.79% | |
| 1.71 | 1.73 | 1.58 | 1.72 | +6.17% | |
| 1.64 | 1.67 | 1.50 | 1.62 | +1.89% | |
| 1.60 | 1.64 | 1.52 | 1.59 | -3.05% | |
| 1.66 | 1.84 | 1.51 | 1.64 | +0.61% | |
| 1.26 | 1.64 | 1.20 | 1.63 | +40.52% | |
| 1.10 | 1.19 | 1.08 | 1.16 | +7.41% | |
| 1.10 | 1.13 | 1.05 | 1.08 | -0.92% | |
| 1.16 | 1.16 | 1.06 | 1.09 | -4.39% | |
| 1.30 | 1.30 | 1.11 | 1.14 | -0.87% | |
| 1.02 | 1.18 | 1.00 | 1.15 | +6.48% | |
| 1.11 | 1.11 | 1.08 | 1.08 | -2.70% | |
| 1.17 | 1.18 | 1.10 | 1.11 | -4.31% | |
| 1.15 | 1.18 | 1.11 | 1.16 | +1.75% | |
| 1.10 | 1.18 | 1.10 | 1.14 | +1.79% | |
| 1.06 | 1.22 | 1.06 | 1.12 | +8.74% | |
| 1.07 | 1.12 | 1.03 | 1.03 | -0.96% | |
| 1.19 | 1.19 | 1.01 | 1.04 | -6.31% | |
| 1.11 | 1.12 | 1.07 | 1.11 | -3.48% | |
| 1.13 | 1.17 | 1.12 | 1.15 | +3.14% | |
| 1.16 | 1.16 | 1.08 | 1.12 | -3.04% | |
| 1.05 | 1.18 | 1.01 | 1.15 | +7.48% | |
| 1.08 | 1.08 | 1.01 | 1.07 | +8.08% | |
| 1.10 | 1.11 | 0.98 | 0.99 | -9.17% | |
| 1.15 | 1.15 | 1.07 | 1.09 | -5.22% | |
| 1.22 | 1.22 | 1.12 | 1.15 | -4.17% | |
| 1.39 | 1.42 | 1.01 | 1.20 | -14.89% | |
| 1.44 | 1.52 | 1.40 | 1.41 | -7.24% | |
| 1.44 | 1.57 | 1.40 | 1.52 | 0.00% | |
| 1.42 | 1.52 | 1.42 | 1.52 | +5.56% | |
| 1.53 | 1.53 | 1.39 | 1.44 | -7.10% | |
| 1.50 | 1.55 | 1.45 | 1.55 | 0.00% | |
| 1.75 | 1.75 | 1.51 | 1.55 | -10.92% | |
| 1.82 | 1.82 | 1.73 | 1.74 | -4.40% | |
| 1.80 | 1.84 | 1.71 | 1.82 | 0.00% | |
| 1.81 | 1.91 | 1.80 | 1.82 | +2.82% | |
| 1.70 | 1.81 | 1.70 | 1.77 | +2.91% | |
| 1.73 | 1.77 | 1.72 | 1.72 | -1.71% | |
| 1.90 | 1.91 | 1.70 | 1.75 | -6.91% | |
| 1.83 | 1.94 | 1.83 | 1.88 | -2.08% | |
| 2.10 | 2.10 | 1.90 | 1.92 | -4.57% | |
| 2.01 | 2.03 | 1.98 | 2.01 | +2.65% | |
| 2.15 | 2.17 | 1.96 | 1.96 | -7.55% | |
| 2.14 | 2.18 | 2.11 | 2.12 | +0.47% | |
| 2.10 | 2.14 | 2.10 | 2.11 | -0.61% | |
| 2.12 | 2.15 | 2.11 | 2.12 | +1.10% | |
| 2.10 | 2.26 | 2.10 | 2.10 | 0.00% | |
| 2.23 | 2.26 | 2.10 | 2.10 | -4.55% | |
| 2.28 | 2.35 | 2.10 | 2.20 | -3.08% | |
| 2.25 | 2.27 | 2.20 | 2.27 | +0.44% | |
| 2.25 | 2.27 | 2.25 | 2.26 | +1.80% | |
| 2.19 | 2.29 | 2.18 | 2.22 | +1.37% | |
| 2.20 | 2.24 | 2.19 | 2.19 | -1.35% | |
| 2.18 | 2.28 | 2.18 | 2.22 | +0.91% | |
| 2.18 | 2.24 | 2.17 | 2.20 | -1.79% | |
| 2.19 | 2.31 | 2.19 | 2.24 | +1.82% | |
| 2.31 | 2.31 | 2.20 | 2.20 | -2.65% | |
| 2.22 | 2.33 | 2.22 | 2.26 | -0.88% | |
| 2.22 | 2.28 | 2.20 | 2.28 | +0.80% | |
| 2.24 | 2.26 | 2.23 | 2.26 | -0.79% | |
| 2.22 | 2.33 | 2.22 | 2.28 | +1.79% | |
| 2.25 | 2.26 | 2.20 | 2.24 | +2.28% | |
| 2.30 | 2.30 | 2.14 | 2.19 | -1.35% | |
| 2.32 | 2.32 | 2.20 | 2.22 | -1.77% | |
| 2.27 | 2.27 | 2.17 | 2.26 | +2.73% | |
| 2.17 | 2.30 | 2.10 | 2.20 | +1.85% | |
| 2.15 | 2.20 | 2.10 | 2.16 | +0.93% | |
| 2.14 | 2.16 | 2.11 | 2.14 | -4.04% | |
| 2.15 | 2.23 | 2.15 | 2.23 | -0.89% | |
| 2.15 | 2.27 | 2.14 | 2.25 | +2.74% | |
| 2.21 | 2.25 | 2.14 | 2.19 | -0.45% | |
| 2.23 | 2.27 | 2.15 | 2.20 | -3.51% | |
| 2.36 | 2.36 | 2.20 | 2.28 | -0.44% | |
| 2.24 | 2.34 | 2.21 | 2.29 | -2.14% | |
| 2.31 | 2.37 | 2.27 | 2.34 | +3.08% | |
| 2.35 | 2.49 | 2.27 | 2.27 | -5.02% | |
| 2.51 | 2.69 | 2.39 | 2.39 | -7.72% | |
| 2.43 | 2.69 | 2.41 | 2.59 | +3.60% | |
| 2.53 | 2.65 | 2.46 | 2.50 | -2.72% | |
| 2.55 | 2.70 | 2.46 | 2.57 | +1.98% | |
| 2.56 | 2.63 | 2.51 | 2.52 | +0.40% | |
| 2.60 | 2.64 | 2.48 | 2.51 | -5.64% | |
| 2.50 | 2.67 | 2.50 | 2.66 | +4.72% | |
| 2.55 | 2.67 | 2.37 | 2.54 | +0.40% | |
| 2.34 | 2.60 | 2.33 | 2.53 | +7.66% | |
| 2.39 | 2.45 | 2.27 | 2.35 | 0.00% | |
| 2.51 | 2.51 | 2.35 | 2.35 | -5.24% | |
| 2.80 | 2.80 | 2.46 | 2.48 | -9.49% | |
| 2.45 | 2.74 | 2.38 | 2.74 | +11.84% | |
| 2.47 | 2.53 | 2.35 | 2.45 | +1.24% | |
| 2.30 | 2.46 | 2.30 | 2.42 | +5.22% | |
| 2.30 | 2.35 | 2.25 | 2.30 | -2.13% | |
| 2.35 | 2.50 | 2.25 | 2.35 | -0.42% | |
| 2.33 | 2.45 | 2.31 | 2.36 | -1.67% | |
| 2.51 | 2.54 | 2.34 | 2.40 | -4.00% | |
| 2.40 | 2.57 | 2.28 | 2.50 | +5.04% | |
| 2.40 | 2.45 | 2.37 | 2.38 | -3.25% | |
| 2.58 | 2.58 | 2.38 | 2.46 | +0.82% | |
| 2.39 | 2.48 | 2.25 | 2.44 | -0.81% | |
| 2.64 | 2.75 | 2.46 | 2.46 | -6.46% | |
| 2.32 | 2.75 | 2.25 | 2.63 | +0.38% | |
| 2.57 | 2.72 | 2.38 | 2.62 | +1.95% | |
| 2.75 | 2.75 | 2.49 | 2.57 | -3.75% | |
| 2.39 | 2.68 | 2.39 | 2.67 | +8.98% | |
| 2.52 | 2.57 | 2.41 | 2.45 | -5.22% | |
| 2.51 | 2.71 | 2.51 | 2.59 | +2.58% | |
| 2.60 | 2.69 | 2.50 | 2.52 | -3.08% | |
| 2.66 | 2.72 | 2.58 | 2.60 | +0.78% | |
| 2.66 | 2.74 | 2.58 | 2.58 | -3.01% | |
| 2.75 | 2.93 | 2.60 | 2.66 | -1.85% | |
| 2.93 | 2.99 | 2.67 | 2.71 | -7.73% | |
| 2.95 | 3.04 | 2.94 | 2.94 | -1.44% | |
| 3.08 | 3.22 | 2.95 | 2.98 | -1.97% | |
| 2.97 | 3.19 | 2.97 | 3.04 | +3.75% | |
| 2.92 | 3.04 | 2.90 | 2.93 | -1.18% | |
| 3.12 | 3.23 | 2.92 | 2.97 | -7.05% | |
| 3.20 | 3.35 | 3.06 | 3.19 | +2.24% | |
| 3.05 | 3.12 | 3.05 | 3.12 | +2.30% | |
| 3.39 | 3.39 | 2.90 | 3.05 | -8.68% | |
| 3.41 | 3.47 | 3.25 | 3.34 | -4.30% | |
| 3.20 | 4.00 | 3.20 | 3.49 | +12.58% | |
| 3.42 | 3.42 | 3.09 | 3.10 | -9.62% | |
| 3.09 | 3.45 | 3.05 | 3.43 | +13.76% | |
| 2.92 | 3.14 | 2.92 | 3.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOCL chart for longer ranges.