ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Local Bounti Corporation Common Stock (NY:LOCL)

2.230 -0.020 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 2.150 2.230 2.150 2.230 2,618 -0.02(-0.89%)
Dec 29, 2025 2.150 2.270 2.140 2.250 9,685 +0.06(+2.74%)
Dec 26, 2025 2.210 2.248 2.140 2.190 21,026 -0.01(-0.45%)
Dec 24, 2025 2.230 2.265 2.150 2.200 12,236 -0.08(-3.51%)
Dec 23, 2025 2.360 2.360 2.200 2.280 18,408 -0.01(-0.44%)
Dec 22, 2025 2.240 2.340 2.210 2.290 12,234 -0.05(-2.14%)
Dec 19, 2025 2.310 2.370 2.270 2.340 6,567 +0.07(+3.08%)
Dec 18, 2025 2.350 2.490 2.270 2.270 28,532 -0.12(-5.02%)
Dec 17, 2025 2.510 2.690 2.390 2.390 14,299 -0.20(-7.72%)
Dec 16, 2025 2.430 2.690 2.410 2.590 8,366 +0.09(+3.60%)
Dec 15, 2025 2.530 2.650 2.460 2.500 16,353 -0.07(-2.72%)
Dec 12, 2025 2.550 2.700 2.461 2.570 14,262 +0.05(+1.98%)
Dec 11, 2025 2.560 2.630 2.510 2.520 5,955 +0.01(+0.40%)
Dec 10, 2025 2.600 2.640 2.479 2.510 11,468 -0.15(-5.64%)
Dec 09, 2025 2.500 2.670 2.500 2.660 5,772 +0.12(+4.72%)
Dec 08, 2025 2.550 2.670 2.370 2.540 20,785 +0.01(+0.40%)
Dec 05, 2025 2.340 2.595 2.330 2.530 37,302 +0.18(+7.66%)
Dec 04, 2025 2.390 2.450 2.270 2.350 52,126 +0.00(+0.00%)
Dec 03, 2025 2.510 2.510 2.350 2.350 18,554 -0.13(-5.24%)
Dec 02, 2025 2.800 2.800 2.460 2.480 22,165 -0.26(-9.49%)
Dec 01, 2025 2.450 2.740 2.380 2.740 36,199 +0.29(+11.84%)
Nov 28, 2025 2.470 2.530 2.350 2.450 8,002 +0.03(+1.24%)
Nov 26, 2025 2.300 2.460 2.300 2.420 6,805 +0.12(+5.22%)
Nov 25, 2025 2.300 2.350 2.250 2.300 11,963 -0.05(-2.13%)
Nov 24, 2025 2.350 2.500 2.246 2.350 14,907 -0.01(-0.42%)
Nov 21, 2025 2.330 2.451 2.310 2.360 28,950 -0.04(-1.67%)
Nov 20, 2025 2.510 2.540 2.341 2.400 15,190 -0.10(-4.00%)
Nov 19, 2025 2.400 2.570 2.280 2.500 9,888 +0.12(+5.04%)
Nov 18, 2025 2.400 2.450 2.370 2.380 14,967 -0.08(-3.25%)
Nov 17, 2025 2.580 2.580 2.380 2.460 9,840 +0.02(+0.82%)
Nov 14, 2025 2.390 2.480 2.250 2.440 9,734 -0.02(-0.81%)
Nov 13, 2025 2.640 2.750 2.460 2.460 68,484 -0.17(-6.46%)
Nov 12, 2025 2.320 2.750 2.250 2.630 24,978 +0.01(+0.38%)
Nov 11, 2025 2.570 2.720 2.380 2.620 5,406 +0.05(+1.95%)
Nov 10, 2025 2.750 2.750 2.490 2.570 11,150 -0.10(-3.75%)
Nov 07, 2025 2.390 2.680 2.390 2.670 6,244 +0.22(+8.98%)
Nov 06, 2025 2.520 2.570 2.410 2.450 9,439 -0.13(-5.20%)
Nov 05, 2025 2.513 2.705 2.513 2.584 4,316 +0.06(+2.56%)
Nov 04, 2025 2.600 2.690 2.502 2.520 6,794 -0.08(-3.08%)
Nov 03, 2025 2.660 2.720 2.575 2.600 13,383 +0.02(+0.78%)
Oct 31, 2025 2.660 2.740 2.580 2.580 18,251 -0.08(-3.01%)
Oct 30, 2025 2.750 2.930 2.600 2.660 19,314 -0.05(-1.85%)
Oct 29, 2025 2.930 2.992 2.670 2.710 29,417 -0.23(-7.72%)
Oct 28, 2025 2.950 3.040 2.937 2.937 7,418 -0.04(-1.45%)
Oct 27, 2025 3.080 3.220 2.945 2.980 24,410 -0.06(-1.97%)
Oct 24, 2025 2.970 3.190 2.970 3.040 6,641 +0.11(+3.75%)
Oct 23, 2025 2.920 3.037 2.900 2.930 20,677 -0.03(-1.18%)
Oct 22, 2025 3.120 3.230 2.920 2.965 37,432 -0.23(-7.05%)
Oct 21, 2025 3.200 3.345 3.064 3.190 9,121 +0.07(+2.24%)
Oct 20, 2025 3.050 3.120 3.050 3.120 7,482 +0.07(+2.30%)
Oct 17, 2025 3.390 3.390 2.900 3.050 23,671 -0.29(-8.68%)
Oct 16, 2025 3.410 3.470 3.250 3.340 18,095 -0.15(-4.30%)
Oct 15, 2025 3.200 3.995 3.200 3.490 111,520 +0.39(+12.58%)
Oct 14, 2025 3.420 3.420 3.090 3.100 23,524 -0.33(-9.62%)
Oct 13, 2025 3.090 3.445 3.050 3.430 43,155 +0.42(+13.76%)
Oct 10, 2025 2.920 3.140 2.920 3.015 18,798 +0.02(+0.84%)
Oct 09, 2025 2.910 3.280 2.910 2.990 35,255 +0.04(+1.18%)
Oct 08, 2025 2.900 3.049 2.900 2.955 6,532 +0.04(+1.55%)
Oct 07, 2025 2.980 3.050 2.910 2.910 15,175 -0.05(-1.69%)
Oct 06, 2025 2.990 3.074 2.900 2.960 7,027 -0.03(-1.00%)
Oct 03, 2025 2.853 3.020 2.853 2.990 9,539 +0.10(+3.28%)
Oct 02, 2025 3.060 3.060 2.871 2.895 4,330 -0.06(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.