Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.315
-0.475 (-9.92%)
May 6, 2025, 4:00 PM EDT - Market closed
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 5.06 | 5.12 | 4.70 | 4.73 | 4.73 | -6.71% | 4,495 |
| May 2, 2025 | 4.81 | 5.72 | 4.64 | 5.07 | 5.07 | 8.80% | 59,797 |
| May 1, 2025 | 4.84 | 4.84 | 4.55 | 4.66 | 4.66 | -0.85% | 2,557 |
| Apr 30, 2025 | 5.54 | 5.59 | 4.66 | 4.70 | 4.70 | -15.16% | 36,229 |
| Apr 29, 2025 | 5.18 | 6.00 | 5.08 | 5.54 | 5.54 | 9.92% | 117,569 |
| Apr 28, 2025 | 3.97 | 5.65 | 3.97 | 5.04 | 5.04 | 27.27% | 141,236 |
| Apr 25, 2025 | 3.84 | 4.76 | 3.75 | 3.96 | 3.96 | 4.43% | 116,220 |
| Apr 24, 2025 | 3.80 | 4.15 | 3.76 | 3.79 | 3.79 | -3.27% | 28,323 |
| Apr 23, 2025 | 4.02 | 4.29 | 3.92 | 3.92 | 3.92 | 4.23% | 13,396 |
| Apr 22, 2025 | 4.03 | 4.10 | 3.73 | 3.76 | 3.76 | -4.30% | 11,715 |
| Apr 21, 2025 | 3.90 | 3.97 | 3.85 | 3.93 | 3.93 | 0.77% | 4,879 |
| Apr 17, 2025 | 3.80 | 4.05 | 3.80 | 3.90 | 3.90 | 4.56% | 12,990 |
| Apr 16, 2025 | 3.89 | 3.89 | 3.73 | 3.73 | 3.73 | -6.75% | 5,872 |
| Apr 15, 2025 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | 0.76% | 3,854 |
| Apr 14, 2025 | 3.95 | 4.01 | 3.81 | 3.97 | 3.97 | 6.15% | 4,527 |
| Apr 11, 2025 | 3.67 | 3.74 | 3.65 | 3.74 | 3.74 | 2.47% | 3,786 |
| Apr 10, 2025 | 3.68 | 3.73 | 3.62 | 3.65 | 3.65 | -0.82% | 5,171 |
| Apr 9, 2025 | 3.73 | 3.73 | 3.44 | 3.68 | 3.68 | -1.34% | 7,570 |
| Apr 8, 2025 | 3.90 | 3.90 | 3.72 | 3.73 | 3.73 | -2.36% | 2,761 |
| Apr 7, 2025 | 3.90 | 4.04 | 3.65 | 3.82 | 3.82 | -7.28% | 8,043 |
| Apr 4, 2025 | 4.75 | 4.75 | 3.77 | 4.12 | 4.12 | -13.26% | 20,292 |
| Apr 3, 2025 | 4.81 | 4.81 | 4.37 | 4.75 | 4.75 | -1.04% | 9,436 |
| Apr 2, 2025 | 4.69 | 4.91 | 4.69 | 4.80 | 4.80 | 3.67% | 5,074 |
| Apr 1, 2025 | 4.31 | 4.85 | 4.30 | 4.63 | 4.63 | 2.66% | 11,931 |
| Mar 31, 2025 | 4.83 | 5.17 | 4.40 | 4.51 | 4.51 | -9.26% | 17,679 |
| Mar 28, 2025 | 5.13 | 5.22 | 4.97 | 4.97 | 4.97 | -6.33% | 2,683 |
| Mar 27, 2025 | 5.35 | 5.46 | 5.11 | 5.31 | 5.31 | -4.22% | 3,824 |
| Mar 26, 2025 | 5.53 | 5.64 | 5.35 | 5.54 | 5.54 | -4.15% | 4,288 |
| Mar 25, 2025 | 5.71 | 5.97 | 5.36 | 5.78 | 5.78 | 0.26% | 2,297 |
| Mar 24, 2025 | 5.20 | 5.99 | 5.20 | 5.77 | 5.77 | 8.77% | 8,482 |
| Mar 21, 2025 | 5.30 | 5.35 | 5.17 | 5.30 | 5.30 | 0.57% | 3,807 |
| Mar 20, 2025 | 6.01 | 6.50 | 4.93 | 5.27 | 5.27 | -11.43% | 33,127 |
| Mar 19, 2025 | 5.45 | 6.08 | 5.20 | 5.95 | 5.95 | 14.42% | 16,662 |
| Mar 18, 2025 | 5.28 | 5.53 | 5.01 | 5.20 | 5.20 | -1.70% | 11,711 |
| Mar 17, 2025 | 5.14 | 6.37 | 5.05 | 5.29 | 5.29 | 1.26% | 34,519 |
| Mar 14, 2025 | 5.20 | 6.07 | 4.90 | 5.22 | 5.22 | -0.50% | 39,551 |
| Mar 13, 2025 | 5.80 | 6.00 | 5.12 | 5.25 | 5.25 | -7.78% | 8,179 |
| Mar 12, 2025 | 6.00 | 6.50 | 5.69 | 5.69 | 5.69 | -5.75% | 31,041 |
| Mar 11, 2025 | 5.86 | 6.52 | 5.59 | 6.04 | 6.04 | - | 26,678 |
| Mar 10, 2025 | 5.75 | 6.49 | 5.08 | 6.04 | 6.04 | 0.33% | 61,573 |
| Mar 7, 2025 | 5.50 | 6.21 | 5.27 | 6.02 | 6.02 | 2.03% | 29,446 |
| Mar 6, 2025 | 6.00 | 6.00 | 5.88 | 5.90 | 5.90 | -2.80% | 2,815 |
| Mar 5, 2025 | 6.08 | 6.08 | 5.95 | 6.07 | 6.07 | 0.66% | 2,635 |
| Mar 4, 2025 | 6.18 | 6.18 | 6.01 | 6.03 | 6.03 | -2.74% | 3,707 |
| Mar 3, 2025 | 6.52 | 6.52 | 6.20 | 6.20 | 6.20 | -6.06% | 4,332 |
| Feb 28, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | 2.09% | 2,946 |
| Feb 27, 2025 | 6.81 | 6.90 | 6.41 | 6.47 | 6.47 | -7.38% | 11,468 |
| Feb 26, 2025 | 6.87 | 7.03 | 6.80 | 6.98 | 6.98 | 1.90% | 3,608 |
| Feb 25, 2025 | 7.45 | 7.45 | 6.70 | 6.85 | 6.85 | -6.16% | 10,813 |
| Feb 24, 2025 | 8.02 | 8.02 | 7.27 | 7.30 | 7.30 | -13.10% | 13,509 |