Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
8.49
-0.01 (-0.12%)
Jan 22, 2025, 12:58 PM EST - Market open
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 8.70 | 9.00 | 8.50 | 8.50 | 8.50 | - | 25,153 |
| Jan 17, 2025 | 8.44 | 8.75 | 8.40 | 8.50 | 8.50 | 0.71% | 17,836 |
| Jan 16, 2025 | 8.87 | 9.18 | 8.44 | 8.44 | 8.44 | -3.54% | 27,263 |
| Jan 15, 2025 | 9.20 | 9.45 | 8.58 | 8.75 | 8.75 | -4.68% | 15,308 |
| Jan 14, 2025 | 9.50 | 9.60 | 9.18 | 9.18 | 9.18 | -3.31% | 10,571 |
| Jan 13, 2025 | 9.14 | 9.76 | 9.14 | 9.49 | 9.49 | -0.79% | 19,419 |
| Jan 10, 2025 | 8.69 | 10.54 | 8.69 | 9.57 | 9.57 | 5.75% | 67,317 |
| Jan 8, 2025 | 7.56 | 9.13 | 7.56 | 9.05 | 9.05 | 17.84% | 72,671 |
| Jan 7, 2025 | 7.35 | 7.68 | 7.35 | 7.68 | 7.68 | 3.36% | 19,363 |
| Jan 6, 2025 | 7.04 | 7.45 | 7.04 | 7.43 | 7.43 | 6.14% | 13,217 |
| Jan 3, 2025 | 6.78 | 7.20 | 6.78 | 7.00 | 7.00 | -0.57% | 14,282 |
| Jan 2, 2025 | 6.99 | 7.31 | 6.98 | 7.04 | 7.04 | 2.47% | 49,326 |
| Dec 31, 2024 | 6.91 | 7.10 | 6.77 | 6.87 | 6.87 | -1.43% | 11,020 |
| Dec 30, 2024 | 7.01 | 7.31 | 6.55 | 6.97 | 6.97 | 0.29% | 14,029 |
| Dec 27, 2024 | 6.72 | 7.26 | 6.72 | 6.95 | 6.95 | 0.43% | 19,719 |
| Dec 26, 2024 | 7.10 | 7.19 | 6.78 | 6.92 | 6.92 | 2.82% | 4,674 |
| Dec 24, 2024 | 6.76 | 6.79 | 6.53 | 6.73 | 6.73 | -2.60% | 4,952 |
| Dec 23, 2024 | 6.50 | 7.18 | 6.35 | 6.91 | 6.91 | 5.82% | 21,080 |
| Dec 20, 2024 | 6.55 | 6.99 | 6.49 | 6.53 | 6.53 | -7.51% | 14,990 |
| Dec 19, 2024 | 7.68 | 7.69 | 6.80 | 7.06 | 7.06 | -4.21% | 15,885 |
| Dec 18, 2024 | 7.05 | 7.68 | 7.05 | 7.37 | 7.37 | 4.54% | 30,097 |
| Dec 17, 2024 | 6.71 | 7.11 | 6.71 | 7.05 | 7.05 | 5.07% | 13,943 |
| Dec 16, 2024 | 6.26 | 6.72 | 6.20 | 6.71 | 6.71 | 6.00% | 66,423 |
| Dec 13, 2024 | 6.01 | 6.33 | 5.85 | 6.33 | 6.33 | 5.85% | 11,150 |
| Dec 12, 2024 | 6.23 | 6.33 | 5.95 | 5.98 | 5.98 | -4.32% | 74,842 |
| Dec 11, 2024 | 6.30 | 6.62 | 5.95 | 6.25 | 6.25 | -3.10% | 25,703 |
| Dec 10, 2024 | 6.63 | 6.65 | 6.45 | 6.45 | 6.45 | -2.57% | 10,224 |
| Dec 9, 2024 | 6.70 | 6.90 | 6.62 | 6.62 | 6.62 | -1.93% | 16,672 |
| Dec 6, 2024 | 6.83 | 6.90 | 6.70 | 6.75 | 6.75 | -1.46% | 5,355 |
| Dec 5, 2024 | 6.96 | 7.00 | 6.85 | 6.85 | 6.85 | -0.58% | 6,792 |
| Dec 4, 2024 | 6.97 | 7.15 | 6.89 | 6.89 | 6.89 | -1.57% | 11,591 |
| Dec 3, 2024 | 7.10 | 7.11 | 6.86 | 7.00 | 7.00 | -2.78% | 6,827 |
| Dec 2, 2024 | 7.23 | 7.29 | 6.91 | 7.20 | 7.20 | -2.70% | 36,512 |
| Nov 29, 2024 | 7.40 | 7.50 | 7.36 | 7.40 | 7.40 | 2.78% | 25,345 |
| Nov 27, 2024 | 7.33 | 7.35 | 6.98 | 7.20 | 7.20 | 1.27% | 52,627 |
| Nov 26, 2024 | 7.00 | 7.35 | 7.00 | 7.11 | 7.11 | 1.57% | 27,864 |
| Nov 25, 2024 | 7.00 | 7.19 | 6.87 | 7.00 | 7.00 | 2.12% | 23,531 |
| Nov 22, 2024 | 7.00 | 7.24 | 6.42 | 6.86 | 6.86 | -2.07% | 94,235 |
| Nov 21, 2024 | 6.42 | 7.20 | 6.42 | 7.00 | 7.00 | 3.70% | 45,526 |
| Nov 20, 2024 | 6.10 | 6.75 | 6.10 | 6.75 | 6.75 | 11.02% | 20,267 |
| Nov 19, 2024 | 5.99 | 6.16 | 5.97 | 6.08 | 6.08 | 1.50% | 46,173 |
| Nov 18, 2024 | 6.19 | 6.38 | 5.92 | 5.99 | 5.99 | 3.10% | 37,325 |
| Nov 15, 2024 | 6.27 | 6.55 | 5.68 | 5.81 | 5.81 | -15.18% | 9,501 |
| Nov 14, 2024 | 7.00 | 7.09 | 6.67 | 6.85 | 6.85 | -3.66% | 16,308 |
| Nov 13, 2024 | 6.90 | 7.99 | 6.55 | 7.11 | 7.11 | 15.61% | 109,582 |
| Nov 12, 2024 | 6.16 | 6.25 | 6.11 | 6.15 | 6.15 | 2.16% | 5,542 |
| Nov 11, 2024 | 6.23 | 6.23 | 5.92 | 6.02 | 6.02 | 1.18% | 8,894 |
| Nov 8, 2024 | 5.90 | 6.24 | 5.90 | 5.95 | 5.95 | 6.06% | 19,344 |
| Nov 7, 2024 | 5.74 | 5.93 | 5.58 | 5.61 | 5.61 | -3.44% | 38,730 |
| Nov 6, 2024 | 5.82 | 5.88 | 5.54 | 5.81 | 5.81 | -0.85% | 14,465 |
| Nov 5, 2024 | 6.00 | 6.08 | 5.56 | 5.86 | 5.86 | -2.33% | 16,652 |
| Nov 4, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 4,237 |
| Nov 1, 2024 | 5.60 | 6.25 | 5.44 | 5.90 | 5.90 | 12.92% | 23,208 |
| Oct 31, 2024 | 5.02 | 5.50 | 5.02 | 5.23 | 5.23 | -2.15% | 13,801 |
| Oct 30, 2024 | 5.40 | 5.60 | 5.30 | 5.34 | 5.34 | 2.50% | 15,956 |
| Oct 29, 2024 | 5.40 | 5.40 | 5.21 | 5.21 | 5.21 | -3.16% | 4,008 |
| Oct 28, 2024 | 5.26 | 5.40 | 5.26 | 5.38 | 5.38 | 11.39% | 4,819 |
| Oct 25, 2024 | 4.76 | 5.03 | 4.40 | 4.83 | 4.83 | -1.23% | 40,201 |
| Oct 24, 2024 | 5.01 | 5.19 | 4.80 | 4.89 | 4.89 | -4.12% | 14,718 |
| Oct 23, 2024 | 5.40 | 5.40 | 5.00 | 5.10 | 5.10 | -7.78% | 16,605 |
| Oct 22, 2024 | 5.51 | 6.06 | 5.41 | 5.53 | 5.53 | -3.07% | 6,975 |
| Oct 21, 2024 | 5.67 | 5.71 | 5.55 | 5.71 | 5.71 | -0.61% | 4,920 |
| Oct 18, 2024 | 6.00 | 6.14 | 5.65 | 5.74 | 5.74 | 1.23% | 5,730 |
| Oct 17, 2024 | 5.37 | 5.67 | 5.05 | 5.67 | 5.67 | 1.61% | 16,284 |
| Oct 16, 2024 | 5.60 | 6.24 | 5.50 | 5.58 | 5.58 | -0.53% | 13,407 |
| Oct 15, 2024 | 5.89 | 6.10 | 5.46 | 5.61 | 5.61 | -0.27% | 10,176 |
| Oct 14, 2024 | 5.68 | 5.90 | 5.60 | 5.63 | 5.63 | -4.98% | 20,945 |
| Oct 11, 2024 | 5.50 | 6.06 | 5.49 | 5.92 | 5.92 | 5.53% | 23,970 |
| Oct 10, 2024 | 6.00 | 6.00 | 5.50 | 5.61 | 5.61 | -9.12% | 48,926 |
| Oct 9, 2024 | 6.44 | 6.44 | 5.91 | 6.17 | 6.17 | -5.76% | 47,659 |
| Oct 8, 2024 | 6.46 | 6.80 | 6.46 | 6.55 | 6.55 | 1.71% | 2,392 |
| Oct 7, 2024 | 6.87 | 6.92 | 6.44 | 6.44 | 6.44 | -5.01% | 7,467 |
| Oct 4, 2024 | 6.94 | 6.94 | 6.71 | 6.78 | 6.78 | 1.95% | 6,336 |
| Oct 3, 2024 | 6.36 | 6.80 | 6.36 | 6.65 | 6.65 | 4.23% | 9,147 |
| Oct 2, 2024 | 6.26 | 6.51 | 6.26 | 6.38 | 6.38 | 1.75% | 4,411 |
| Oct 1, 2024 | 6.41 | 6.64 | 6.26 | 6.27 | 6.27 | -1.72% | 4,136 |
| Sep 30, 2024 | 6.81 | 6.94 | 6.38 | 6.38 | 6.38 | -8.20% | 7,429 |
| Sep 27, 2024 | 6.65 | 6.95 | 6.45 | 6.95 | 6.95 | 9.62% | 14,731 |
| Sep 26, 2024 | 6.25 | 6.69 | 6.17 | 6.34 | 6.34 | 2.92% | 11,266 |
| Sep 25, 2024 | 6.05 | 6.18 | 5.87 | 6.16 | 6.16 | 0.98% | 30,259 |
| Sep 24, 2024 | 6.09 | 6.23 | 6.00 | 6.10 | 6.10 | 1.67% | 85,286 |
| Sep 23, 2024 | 5.88 | 6.02 | 5.81 | 6.00 | 6.00 | 3.27% | 14,366 |
| Sep 20, 2024 | 5.96 | 6.03 | 5.75 | 5.81 | 5.81 | -3.65% | 10,337 |
| Sep 19, 2024 | 6.47 | 6.47 | 5.98 | 6.03 | 6.03 | -5.49% | 14,612 |
| Sep 18, 2024 | 6.50 | 6.61 | 6.30 | 6.38 | 6.38 | -1.85% | 10,932 |
| Sep 17, 2024 | 6.65 | 6.65 | 6.30 | 6.50 | 6.50 | -1.66% | 5,710 |
| Sep 16, 2024 | 6.59 | 6.61 | 6.38 | 6.61 | 6.61 | 0.46% | 8,515 |
| Sep 13, 2024 | 5.95 | 6.58 | 5.95 | 6.58 | 6.58 | 13.64% | 26,174 |
| Sep 12, 2024 | 6.31 | 6.51 | 5.79 | 5.79 | 5.79 | -6.43% | 29,566 |
| Sep 11, 2024 | 6.75 | 7.00 | 6.19 | 6.19 | 6.19 | -8.60% | 39,695 |
| Sep 10, 2024 | 6.66 | 6.78 | 6.15 | 6.77 | 6.77 | 0.89% | 28,790 |
| Sep 9, 2024 | 5.68 | 6.71 | 5.68 | 6.71 | 6.71 | 13.92% | 44,447 |
| Sep 6, 2024 | 5.60 | 6.23 | 5.59 | 5.89 | 5.89 | 5.37% | 55,360 |
| Sep 5, 2024 | 5.71 | 6.09 | 5.59 | 5.59 | 5.59 | -4.61% | 61,179 |
| Sep 4, 2024 | 5.88 | 6.12 | 5.49 | 5.86 | 5.86 | 2.45% | 63,529 |
| Sep 3, 2024 | 5.48 | 5.73 | 5.41 | 5.72 | 5.72 | 4.76% | 31,239 |
| Aug 30, 2024 | 5.03 | 5.47 | 5.00 | 5.46 | 5.46 | 10.08% | 15,923 |
| Aug 29, 2024 | 5.10 | 5.10 | 4.92 | 4.96 | 4.96 | -1.59% | 25,768 |
| Aug 28, 2024 | 4.87 | 5.37 | 4.87 | 5.04 | 5.04 | 3.07% | 80,345 |
| Aug 27, 2024 | 4.80 | 4.97 | 4.80 | 4.89 | 4.89 | - | 7,266 |