Local Bounti Corporation
LOCLNYSEConsumer Defensive● Active
$1.46
+$0.05(+3.55%)
Market Cap$33282554
P/E Ratio—
52W High$3.995
52W Low$0.98
Local Bounti Corporation（LOCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
locl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$167.31
Nov 24, 2021
-99.2% from here
5-Year Low5Y
$0.9801
Mar 6, 2026
+43.9% from low
IPO Priceadj.
$126.75
Apr 19, 2021
-98.9% since IPO
1 Year Ago
$2.01
Jun 9, 2025
-29.9% in 1Y
5 Years Ago
$125.84
Jun 8, 2021
-98.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LOCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.50 | $1.53 | $1.40 | $1.41 | $1.41 | 37K | -6.00% |
| Jun 4, 2026 | $1.46 | $1.58 | $1.46 | $1.51 | $1.51 | 20K | +3.42% |
| Jun 3, 2026 | $1.61 | $1.65 | $1.46 | $1.48 | $1.48 | 23K | -8.07% |
| Jun 2, 2026 | $1.62 | $1.64 | $1.58 | $1.61 | $1.61 | 27K | -0.62% |
| Jun 1, 2026 | $1.76 | $1.76 | $1.60 | $1.62 | $1.62 | 44K | -7.95% |
| May 29, 2026 | $1.81 | $1.83 | $1.71 | $1.73 | $1.73 | 29K | -4.42% |
| May 28, 2026 | $1.79 | $1.91 | $1.77 | $1.84 | $1.84 | 29K | +2.79% |
| May 27, 2026 | $1.86 | $1.91 | $1.76 | $1.76 | $1.76 | 25K | -5.38% |
| May 26, 2026 | $1.87 | $1.97 | $1.84 | $1.86 | $1.86 | 31K | -0.53% |
| May 22, 2026 | $1.92 | $1.99 | $1.89 | $1.90 | $1.90 | 53K | -1.04% |
| May 21, 2026 | $1.91 | $2.00 | $1.82 | $1.92 | $1.92 | 66K | +0.52% |
| May 20, 2026 | $1.89 | $1.97 | $1.80 | $1.91 | $1.91 | 50K | +1.06% |
| May 19, 2026 | $1.76 | $1.98 | $1.73 | $1.89 | $1.89 | 51K | +7.39% |
| May 18, 2026 | $1.90 | $1.92 | $1.78 | $1.78 | $1.78 | 58K | -6.32% |
| May 15, 2026 | $1.93 | $2.04 | $1.85 | $1.88 | $1.88 | 107K | -2.59% |
| May 14, 2026 | $1.64 | $2.05 | $1.59 | $1.86 | $1.86 | 410K | +13.41% |
| May 13, 2026 | $1.42 | $1.52 | $1.36 | $1.47 | $1.47 | 55K | +3.52% |
| May 12, 2026 | $1.52 | $1.52 | $1.35 | $1.38 | $1.38 | 84K | -9.21% |
| May 11, 2026 | $1.55 | $1.55 | $1.41 | $1.41 | $1.41 | 51K | -9.03% |
| May 8, 2026 | $1.56 | $1.60 | $1.51 | $1.53 | $1.53 | 48K | -1.92% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LOCL
Jan 1 → Dec 31 · 6 years2026-34.4%$2.15 → $1.41
-34.4%
2025+4.9%$2.04 → $2.14
+4.9%
2024-1.9%$2.11 → $2.07
-1.9%
2023-88.7%$18.33 → $2.07
-88.7%
2022-78.4%$83.72 → $18.07
-78.4%
2021-33.6%$126.23 → $83.85
-33.6%
Best Year2025 · +4.9%
Worst Year2023 · -88.7%
Positive Years1 / 6
Avg Annual Return-38.7%
6Y Total Return-98.9%
6Y CAGR~-52.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in LOCL?
If you invested $1,000 in LOCL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11
Total Return-98.9%
CAGR~-59.3% / yr
Profit$-989
Based on Apr 19, 2021 · $126.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Local Bounti Corporation（LOCL）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $1.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LOCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LOCL 历史股价FMP 日线复权 OHLCV