XNYS
Datos históricos de Local Bounti Corporation
Local Bounti Corporation · LOCL
$1.06
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:29:02 UTC
- Variación en el periodo
- −64.84%
- Máximo
- US$4.00
- 15 de octubre de 2025
- Mínimo
- US$0.95
- 6 de agosto de 2026
- Volumen medio diario
- 0.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.09 | 1.09 | 1.04 | 1.06 | −0.93% | 20,023.76 |
| 8 oct 2026 | 1.09 | 1.09 | 1.05 | 1.07 | −2.73% | 25,697.095 |
| 7 oct 2026 | 1.10 | 1.12 | 1.08 | 1.10 | +1.85% | 6,414.557 |
| 6 oct 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 0.00% | 8,250.281 |
| 5 oct 2026 | 1.12 | 1.12 | 1.04 | 1.08 | −1.37% | 5,129.559 |
| 2 oct 2026 | 1.09 | 1.12 | 1.06 | 1.10 | +3.30% | 185,908.713 |
| 1 oct 2026 | 1.10 | 1.10 | 1.04 | 1.06 | −2.75% | 12,852.18 |
| 30 sep 2026 | 1.03 | 1.19 | 1.03 | 1.09 | +5.83% | 48,016.018 |
| 29 sep 2026 | 1.02 | 1.04 | 1.02 | 1.03 | −0.96% | 2,910.207 |
| 28 sep 2026 | 1.09 | 1.09 | 1.03 | 1.04 | −4.59% | 21,070.833 |
| 25 sep 2026 | 1.07 | 1.11 | 1.07 | 1.09 | +2.83% | 7,351.624 |
| 24 sep 2026 | 1.03 | 1.07 | 1.03 | 1.06 | +3.92% | 12,143.556 |
| 23 sep 2026 | 1.05 | 1.12 | 1.02 | 1.02 | −4.67% | 16,285.855 |
| 22 sep 2026 | 1.09 | 1.10 | 1.06 | 1.07 | −0.93% | 11,654.014 |
| 21 sep 2026 | 1.18 | 1.18 | 1.07 | 1.08 | −7.69% | 55,108.092 |
| 18 sep 2026 | 1.11 | 1.17 | 1.06 | 1.17 | +6.36% | 31,171.296 |
| 17 sep 2026 | 1.09 | 1.19 | 1.09 | 1.10 | +2.80% | 28,038.356 |
| 16 sep 2026 | 1.22 | 1.22 | 1.04 | 1.07 | −12.30% | 91,240.378 |
| 15 sep 2026 | 1.24 | 1.28 | 1.21 | 1.22 | −4.69% | 133,670.088 |
| 14 sep 2026 | 1.32 | 1.32 | 1.24 | 1.28 | −1.54% | 31,758.86 |
| 11 sep 2026 | 1.26 | 1.31 | 1.18 | 1.30 | +9.24% | 27,928.148 |
| 10 sep 2026 | 1.20 | 1.23 | 1.13 | 1.19 | +5.31% | 50,011.487 |
| 9 sep 2026 | 1.08 | 1.27 | 1.02 | 1.13 | +1.80% | 152,038.767 |
| 8 sep 2026 | 1.11 | 1.14 | 1.10 | 1.11 | −0.89% | 15,377.357 |
| 4 sep 2026 | 1.14 | 1.14 | 1.07 | 1.12 | +1.82% | 50,139.06 |
| 3 sep 2026 | 1.18 | 1.18 | 1.09 | 1.10 | −1.79% | 11,190.315 |
| 2 sep 2026 | 1.05 | 1.22 | 1.05 | 1.12 | +7.69% | 97,553.155 |
| 1 sep 2026 | 1.03 | 1.07 | 1.01 | 1.04 | +0.97% | 26,150.826 |
| 31 ago 2026 | 1.00 | 1.10 | 1.00 | 1.03 | +3.68% | 53,793.098 |
| 28 ago 2026 | 0.99 | 1.02 | 0.99 | 0.99 | +0.55% | 9,435.471 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.