Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.140
-0.200 (-4.61%)
At close: Apr 2, 2026, 4:00 PM EDT
4.130
-0.010 (-0.24%)
After-hours: Apr 2, 2026, 6:15 PM EDT
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.20 | 4.28 | 4.14 | 4.14 | 4.14 | -4.61% | 18,792 |
| Apr 1, 2026 | 4.29 | 4.39 | 4.25 | 4.34 | 4.34 | -0.46% | 3,063 |
| Mar 31, 2026 | 4.43 | 4.43 | 4.32 | 4.36 | 4.36 | 3.81% | 6,956 |
| Mar 30, 2026 | 4.18 | 4.26 | 4.18 | 4.20 | 4.20 | 0.24% | 11,440 |
| Mar 27, 2026 | 4.41 | 4.56 | 4.19 | 4.19 | 4.19 | -7.40% | 6,364 |
| Mar 26, 2026 | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -0.33% | 5,229 |
| Mar 25, 2026 | 4.69 | 4.69 | 4.54 | 4.54 | 4.54 | -3.20% | 2,773 |
| Mar 24, 2026 | 4.70 | 4.80 | 4.53 | 4.69 | 4.69 | - | 6,383 |
| Mar 23, 2026 | 4.11 | 4.69 | 4.06 | 4.69 | 4.69 | 14.11% | 23,600 |
| Mar 20, 2026 | 4.13 | 4.42 | 4.10 | 4.11 | 4.11 | -4.20% | 11,775 |
| Mar 19, 2026 | 4.36 | 4.36 | 4.18 | 4.29 | 4.29 | -2.28% | 14,577 |
| Mar 18, 2026 | 4.47 | 4.53 | 4.34 | 4.39 | 4.39 | -0.90% | 7,035 |
| Mar 17, 2026 | 4.52 | 4.60 | 4.43 | 4.43 | 4.43 | -2.42% | 5,546 |
| Mar 16, 2026 | 4.46 | 4.60 | 4.46 | 4.54 | 4.54 | 1.91% | 5,298 |
| Mar 13, 2026 | 4.60 | 4.62 | 4.28 | 4.46 | 4.46 | -3.15% | 52,252 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.59 | 4.60 | 4.60 | -7.16% | 18,006 |
| Mar 11, 2026 | 4.49 | 5.10 | 4.49 | 4.96 | 4.96 | 10.11% | 53,185 |
| Mar 10, 2026 | 4.48 | 4.63 | 4.47 | 4.50 | 4.50 | 2.04% | 7,777 |
| Mar 9, 2026 | 4.52 | 4.52 | 4.38 | 4.41 | 4.41 | -4.55% | 11,001 |
| Mar 6, 2026 | 4.68 | 4.79 | 4.58 | 4.62 | 4.62 | 1.09% | 9,071 |
| Mar 5, 2026 | 4.64 | 4.75 | 4.54 | 4.57 | 4.57 | -2.77% | 13,857 |
| Mar 4, 2026 | 4.43 | 4.70 | 4.43 | 4.70 | 4.70 | 2.40% | 12,784 |
| Mar 3, 2026 | 4.58 | 4.70 | 4.40 | 4.59 | 4.59 | -2.34% | 14,600 |
| Mar 2, 2026 | 4.42 | 4.72 | 4.30 | 4.70 | 4.70 | -0.84% | 24,384 |
| Feb 27, 2026 | 4.63 | 4.77 | 4.63 | 4.74 | 4.74 | 0.42% | 14,616 |
| Feb 26, 2026 | 4.70 | 4.80 | 4.67 | 4.72 | 4.72 | -1.46% | 13,253 |
| Feb 25, 2026 | 4.38 | 4.85 | 4.38 | 4.79 | 4.79 | 8.62% | 55,062 |
| Feb 24, 2026 | 4.26 | 4.50 | 4.26 | 4.41 | 4.41 | 3.52% | 20,914 |
| Feb 23, 2026 | 4.26 | 4.49 | 4.00 | 4.26 | 4.26 | -5.75% | 38,578 |
| Feb 20, 2026 | 4.14 | 4.61 | 4.12 | 4.52 | 4.52 | 8.65% | 42,462 |
| Feb 19, 2026 | 3.89 | 4.31 | 3.78 | 4.16 | 4.16 | 6.94% | 54,146 |
| Feb 18, 2026 | 3.33 | 4.37 | 3.30 | 3.89 | 3.89 | 13.08% | 181,301 |
| Feb 17, 2026 | 3.19 | 3.44 | 3.10 | 3.44 | 3.44 | 5.52% | 33,766 |
| Feb 13, 2026 | 2.98 | 3.26 | 2.98 | 3.26 | 3.26 | 8.31% | 26,497 |
| Feb 12, 2026 | 3.07 | 3.16 | 2.99 | 3.01 | 3.01 | -2.59% | 12,885 |
| Feb 11, 2026 | 3.07 | 3.21 | 3.00 | 3.09 | 3.09 | -1.90% | 11,654 |
| Feb 10, 2026 | 3.14 | 3.31 | 3.14 | 3.15 | 3.15 | -0.63% | 20,125 |
| Feb 9, 2026 | 2.96 | 3.26 | 2.90 | 3.17 | 3.17 | 4.97% | 27,924 |
| Feb 6, 2026 | 2.65 | 3.03 | 2.65 | 3.02 | 3.02 | 13.53% | 51,400 |
| Feb 5, 2026 | 2.75 | 2.82 | 2.64 | 2.66 | 2.66 | -1.48% | 28,766 |
| Feb 4, 2026 | 2.65 | 2.83 | 2.65 | 2.70 | 2.70 | 1.89% | 51,527 |
| Feb 3, 2026 | 3.04 | 3.04 | 2.50 | 2.65 | 2.65 | -8.93% | 100,036 |
| Feb 2, 2026 | 2.93 | 3.07 | 2.81 | 2.91 | 2.91 | -1.02% | 59,982 |
| Jan 30, 2026 | 2.84 | 3.08 | 2.75 | 2.94 | 2.94 | 3.16% | 48,843 |
| Jan 29, 2026 | 3.09 | 3.17 | 2.85 | 2.85 | 2.85 | -9.24% | 87,355 |
| Jan 28, 2026 | 3.17 | 3.28 | 3.08 | 3.14 | 3.14 | -3.68% | 26,922 |
| Jan 27, 2026 | 3.09 | 3.34 | 3.09 | 3.26 | 3.26 | 0.31% | 35,201 |
| Jan 26, 2026 | 3.40 | 3.58 | 3.25 | 3.25 | 3.25 | -4.41% | 64,408 |
| Jan 23, 2026 | 3.44 | 3.67 | 3.40 | 3.40 | 3.40 | -4.49% | 54,321 |
| Jan 22, 2026 | 3.46 | 3.81 | 3.40 | 3.56 | 3.56 | 4.71% | 93,202 |