Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.310
+0.067 (1.58%)
At close: Aug 27, 2025, 4:00 PM
4.255
-0.055 (-1.28%)
After-hours: Aug 27, 2025, 7:56 PM EDT
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.26 | 4.31 | 4.23 | 4.31 | - | 1.58% | 9,376 |
| Aug 26, 2025 | 4.41 | 4.41 | 4.13 | 4.24 | 4.24 | -2.24% | 16,170 |
| Aug 25, 2025 | 4.49 | 4.49 | 4.29 | 4.34 | 4.34 | -2.03% | 15,927 |
| Aug 22, 2025 | 4.35 | 4.63 | 4.32 | 4.43 | 4.43 | 3.75% | 28,853 |
| Aug 21, 2025 | 4.30 | 4.38 | 4.18 | 4.27 | 4.27 | 2.15% | 12,890 |
| Aug 20, 2025 | 4.46 | 4.46 | 4.01 | 4.18 | 4.18 | -3.69% | 20,104 |
| Aug 19, 2025 | 4.58 | 4.63 | 4.11 | 4.34 | 4.34 | -5.24% | 23,375 |
| Aug 18, 2025 | 4.41 | 4.76 | 4.41 | 4.58 | 4.58 | 3.85% | 18,333 |
| Aug 15, 2025 | 4.52 | 4.57 | 4.41 | 4.41 | 4.41 | -3.50% | 13,029 |
| Aug 14, 2025 | 4.59 | 4.59 | 4.38 | 4.57 | 4.57 | -2.35% | 11,306 |
| Aug 13, 2025 | 4.37 | 4.74 | 4.32 | 4.68 | 4.68 | 8.33% | 26,439 |
| Aug 12, 2025 | 4.45 | 4.51 | 4.30 | 4.32 | 4.32 | -4.42% | 24,927 |
| Aug 11, 2025 | 4.65 | 4.75 | 4.48 | 4.52 | 4.52 | -3.42% | 14,167 |
| Aug 8, 2025 | 4.82 | 4.87 | 4.60 | 4.68 | 4.68 | -2.30% | 12,513 |
| Aug 7, 2025 | 4.60 | 4.80 | 4.58 | 4.79 | 4.79 | 0.95% | 24,812 |
| Aug 6, 2025 | 5.13 | 5.13 | 4.67 | 4.75 | 4.75 | -5.85% | 23,128 |
| Aug 5, 2025 | 5.00 | 5.27 | 4.99 | 5.04 | 5.04 | - | 13,120 |
| Aug 4, 2025 | 4.71 | 5.22 | 4.60 | 5.04 | 5.04 | 5.44% | 29,596 |
| Aug 1, 2025 | 4.71 | 5.00 | 4.71 | 4.78 | 4.78 | -2.05% | 40,957 |
| Jul 31, 2025 | 5.56 | 5.65 | 4.75 | 4.88 | 4.88 | -13.93% | 77,759 |
| Jul 30, 2025 | 6.48 | 6.55 | 5.55 | 5.67 | 5.67 | -13.44% | 111,325 |
| Jul 29, 2025 | 6.67 | 6.96 | 6.25 | 6.55 | 6.55 | -2.38% | 141,254 |
| Jul 28, 2025 | 6.54 | 6.86 | 6.50 | 6.71 | 6.71 | -3.45% | 117,247 |
| Jul 25, 2025 | 6.11 | 7.00 | 6.11 | 6.95 | 6.95 | 8.59% | 179,029 |
| Jul 24, 2025 | 6.25 | 6.69 | 6.05 | 6.40 | 6.40 | -0.31% | 271,887 |
| Jul 23, 2025 | 5.95 | 6.85 | 5.90 | 6.42 | 6.42 | 1.26% | 806,455 |
| Jul 22, 2025 | 6.75 | 6.79 | 5.50 | 6.34 | 6.34 | 19.85% | 7,041,010 |
| Jul 21, 2025 | 4.75 | 5.71 | 4.50 | 5.29 | 5.29 | 9.98% | 464,844 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.53 | 4.81 | 4.81 | - | 88,400 |
| Jul 17, 2025 | 4.67 | 4.97 | 4.44 | 4.81 | 4.81 | 6.65% | 229,664 |
| Jul 16, 2025 | 4.48 | 4.56 | 4.27 | 4.51 | 4.51 | 2.73% | 173,897 |
| Jul 15, 2025 | 4.49 | 4.69 | 4.30 | 4.39 | 4.39 | 0.92% | 63,073 |
| Jul 14, 2025 | 4.51 | 4.54 | 4.12 | 4.35 | 4.35 | -1.58% | 64,565 |
| Jul 11, 2025 | 4.71 | 4.78 | 4.40 | 4.42 | 4.42 | -8.49% | 82,756 |
| Jul 10, 2025 | 4.95 | 4.95 | 4.50 | 4.83 | 4.83 | -0.82% | 92,983 |
| Jul 9, 2025 | 4.81 | 5.15 | 4.64 | 4.87 | 4.87 | 1.25% | 122,142 |
| Jul 8, 2025 | 5.07 | 5.40 | 4.60 | 4.81 | 4.81 | 12.38% | 261,258 |
| Jul 7, 2025 | 5.01 | 5.34 | 4.28 | 4.28 | 4.28 | -24.51% | 376,129 |
| Jul 3, 2025 | 5.80 | 5.84 | 5.20 | 5.67 | 5.67 | -5.50% | 191,105 |
| Jul 2, 2025 | 5.89 | 6.04 | 5.16 | 6.00 | 6.00 | -0.33% | 229,623 |
| Jul 1, 2025 | 6.02 | 7.03 | 5.44 | 6.02 | 6.02 | -4.44% | 704,592 |
| Jun 30, 2025 | 7.10 | 7.80 | 5.39 | 6.30 | 6.30 | -24.10% | 1,733,697 |
| Jun 27, 2025 | 9.81 | 13.98 | 6.90 | 8.30 | 8.30 | 225.49% | 95,218,173 |
| Jun 26, 2025 | 2.64 | 2.78 | 2.51 | 2.55 | 2.55 | -8.44% | 18,829 |
| Jun 25, 2025 | 2.87 | 2.89 | 2.74 | 2.79 | 2.79 | -4.95% | 4,471 |
| Jun 24, 2025 | 2.68 | 2.93 | 2.65 | 2.93 | 2.93 | 9.33% | 15,561 |
| Jun 23, 2025 | 2.66 | 2.72 | 2.65 | 2.68 | 2.68 | 1.13% | 17,158 |
| Jun 20, 2025 | 2.83 | 2.83 | 2.62 | 2.65 | 2.65 | -6.19% | 17,108 |
| Jun 18, 2025 | 2.86 | 2.91 | 2.72 | 2.83 | 2.83 | -3.58% | 6,551 |
| Jun 17, 2025 | 2.95 | 2.98 | 2.93 | 2.93 | 2.93 | - | 9,203 |