Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.520
+0.360 (8.65%)
At close: Feb 20, 2026, 4:00 PM EST
4.390
-0.130 (-2.88%)
After-hours: Feb 20, 2026, 7:27 PM EST
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 3.60 | 3.77 | 3.32 | 3.40 | 3.40 | -11.23% | 130,326 |
| Jan 20, 2026 | 3.98 | 4.40 | 3.30 | 3.83 | 3.83 | -15.82% | 686,386 |
| Jan 16, 2026 | 5.81 | 6.20 | 3.99 | 4.55 | 4.55 | 45.37% | 42,417,910 |
| Jan 15, 2026 | 3.17 | 3.24 | 3.13 | 3.13 | 3.13 | -0.32% | 4,363 |
| Jan 14, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -1.88% | 1,917 |
| Jan 13, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 0.95% | 1,985 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.06 | 3.17 | 3.17 | -1.25% | 6,376 |
| Jan 9, 2026 | 3.32 | 3.40 | 3.20 | 3.21 | 3.21 | 0.25% | 4,638 |
| Jan 8, 2026 | 3.11 | 3.51 | 3.09 | 3.20 | 3.20 | 1.01% | 33,415 |
| Jan 7, 2026 | 3.06 | 3.21 | 3.05 | 3.17 | 3.17 | -1.25% | 7,518 |
| Jan 6, 2026 | 2.94 | 3.25 | 2.94 | 3.21 | 3.21 | 7.00% | 12,761 |
| Jan 5, 2026 | 2.85 | 3.01 | 2.85 | 3.00 | 3.00 | 2.39% | 5,529 |
| Jan 2, 2026 | 2.84 | 2.96 | 2.84 | 2.93 | 2.93 | 4.64% | 6,330 |
| Dec 31, 2025 | 2.86 | 3.03 | 2.79 | 2.80 | 2.80 | -6.67% | 13,638 |
| Dec 30, 2025 | 3.13 | 3.13 | 2.86 | 3.00 | 3.00 | -4.00% | 20,342 |
| Dec 29, 2025 | 3.12 | 3.19 | 2.99 | 3.13 | 3.13 | 0.16% | 9,529 |
| Dec 26, 2025 | 3.00 | 3.21 | 3.00 | 3.12 | 3.12 | - | 4,952 |
| Dec 24, 2025 | 3.30 | 3.30 | 3.06 | 3.12 | 3.12 | -0.95% | 3,190 |
| Dec 23, 2025 | 3.38 | 3.39 | 3.01 | 3.15 | 3.15 | -8.43% | 34,419 |
| Dec 22, 2025 | 3.48 | 3.51 | 3.36 | 3.44 | 3.44 | -3.67% | 10,050 |
| Dec 19, 2025 | 3.61 | 3.61 | 3.56 | 3.57 | 3.57 | 1.16% | 2,166 |
| Dec 18, 2025 | 3.63 | 3.67 | 3.53 | 3.53 | 3.53 | -3.29% | 6,116 |
| Dec 17, 2025 | 3.98 | 3.98 | 3.65 | 3.65 | 3.65 | -1.88% | 5,817 |
| Dec 16, 2025 | 3.70 | 3.75 | 3.70 | 3.72 | 3.72 | 0.05% | 2,548 |
| Dec 15, 2025 | 3.97 | 3.97 | 3.71 | 3.72 | 3.72 | -5.63% | 8,145 |
| Dec 12, 2025 | 3.91 | 3.94 | 3.83 | 3.94 | 3.94 | -0.25% | 2,631 |
| Dec 11, 2025 | 3.96 | 4.03 | 3.87 | 3.95 | 3.95 | 1.54% | 8,540 |
| Dec 10, 2025 | 3.70 | 4.00 | 3.70 | 3.89 | 3.89 | 3.18% | 32,725 |
| Dec 9, 2025 | 3.91 | 3.91 | 3.77 | 3.77 | 3.77 | -3.08% | 5,573 |