Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
2.390
+0.100 (4.37%)
Aug 25, 2026, 10:32 AM EDT - Market open
Locafy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2.50 | 2.50 | 2.29 | 2.29 | 2.29 | -9.31% | 6,522 |
| Aug 21, 2026 | 2.53 | 2.53 | 2.50 | 2.53 | 2.53 | -2.13% | 4,666 |
| Aug 20, 2026 | 2.59 | 2.70 | 2.57 | 2.58 | 2.58 | - | 2,180 |
| Aug 19, 2026 | 2.69 | 2.69 | 2.56 | 2.58 | 2.58 | -2.82% | 4,691 |
| Aug 18, 2026 | 2.75 | 2.79 | 2.61 | 2.66 | 2.65 | -3.11% | 9,115 |
| Aug 17, 2026 | 2.73 | 2.74 | 2.63 | 2.74 | 2.74 | -0.90% | 4,564 |
| Aug 14, 2026 | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | 1.65% | 773 |
| Aug 13, 2026 | 2.71 | 2.75 | 2.71 | 2.72 | 2.72 | -1.09% | 1,427 |
| Aug 12, 2026 | 2.69 | 2.77 | 2.63 | 2.75 | 2.75 | 1.85% | 27,156 |
| Aug 11, 2026 | 2.69 | 2.80 | 2.63 | 2.70 | 2.70 | 2.27% | 8,887 |
| Aug 10, 2026 | 2.47 | 2.74 | 2.38 | 2.64 | 2.64 | 10.92% | 17,508 |
| Aug 7, 2026 | 2.40 | 2.47 | 2.28 | 2.38 | 2.38 | 5.78% | 19,244 |
| Aug 6, 2026 | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | -3.43% | 3,169 |
| Aug 5, 2026 | 2.34 | 2.39 | 2.31 | 2.33 | 2.33 | -3.32% | 10,764 |
| Aug 4, 2026 | 2.49 | 2.51 | 2.29 | 2.41 | 2.41 | 6.40% | 15,995 |
| Aug 3, 2026 | 2.22 | 2.29 | 2.10 | 2.27 | 2.27 | 2.03% | 7,057 |
| Jul 31, 2026 | 2.25 | 2.27 | 2.18 | 2.22 | 2.22 | -5.53% | 17,161 |
| Jul 30, 2026 | 2.38 | 2.46 | 2.26 | 2.35 | 2.35 | -4.08% | 4,792 |
| Jul 29, 2026 | 2.30 | 2.62 | 2.19 | 2.45 | 2.45 | 3.38% | 26,877 |
| Jul 28, 2026 | 2.67 | 2.67 | 2.18 | 2.37 | 2.37 | -7.79% | 31,219 |
| Jul 27, 2026 | 2.54 | 2.75 | 2.54 | 2.57 | 2.57 | -0.39% | 8,220 |
| Jul 24, 2026 | 2.57 | 2.74 | 2.52 | 2.58 | 2.58 | 0.39% | 31,923 |
| Jul 23, 2026 | 2.58 | 2.62 | 2.57 | 2.57 | 2.57 | -2.28% | 5,513 |
| Jul 22, 2026 | 2.62 | 2.66 | 2.60 | 2.63 | 2.63 | -1.13% | 5,911 |
| Jul 21, 2026 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -0.37% | 5,141 |
| Jul 20, 2026 | 2.57 | 2.74 | 2.57 | 2.67 | 2.67 | 5.53% | 1,839 |
| Jul 17, 2026 | 2.81 | 2.81 | 2.53 | 2.53 | 2.53 | -10.28% | 24,640 |
| Jul 16, 2026 | 3.04 | 3.04 | 2.80 | 2.82 | 2.82 | -5.05% | 12,131 |
| Jul 15, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.33% | 7,299 |
| Jul 14, 2026 | 3.05 | 3.20 | 3.00 | 3.01 | 3.01 | -1.63% | 6,743 |
| Jul 13, 2026 | 2.93 | 3.16 | 2.93 | 3.06 | 3.06 | 2.00% | 11,689 |
| Jul 10, 2026 | 2.91 | 3.12 | 2.90 | 3.00 | 3.00 | 3.09% | 2,968 |
| Jul 9, 2026 | 2.99 | 3.06 | 2.91 | 2.91 | 2.91 | -2.68% | 5,006 |
| Jul 8, 2026 | 3.05 | 3.19 | 2.98 | 2.99 | 2.99 | -3.86% | 4,428 |
| Jul 7, 2026 | 3.10 | 3.14 | 3.10 | 3.11 | 3.11 | -0.96% | 2,381 |
| Jul 6, 2026 | 3.15 | 3.29 | 3.14 | 3.14 | 3.14 | 1.62% | 3,242 |
| Jul 2, 2026 | 3.23 | 3.52 | 2.92 | 3.09 | 3.09 | -5.36% | 30,543 |
| Jul 1, 2026 | 3.36 | 3.36 | 3.18 | 3.27 | 3.27 | -0.15% | 6,734 |
| Jun 30, 2026 | 3.58 | 3.58 | 3.22 | 3.27 | 3.27 | -8.91% | 23,741 |
| Jun 29, 2026 | 3.55 | 3.77 | 3.55 | 3.59 | 3.59 | 0.28% | 12,426 |
| Jun 26, 2026 | 3.66 | 3.80 | 3.58 | 3.58 | 3.58 | -4.31% | 19,085 |
| Jun 25, 2026 | 3.80 | 3.80 | 3.53 | 3.74 | 3.74 | -1.03% | 2,948 |
| Jun 24, 2026 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | -1.31% | 3,688 |
| Jun 23, 2026 | 3.60 | 3.90 | 3.51 | 3.83 | 3.83 | -1.54% | 10,355 |
| Jun 22, 2026 | 3.93 | 3.99 | 3.88 | 3.89 | 3.89 | -1.27% | 4,518 |
| Jun 18, 2026 | 4.01 | 4.01 | 3.74 | 3.94 | 3.94 | -1.01% | 31,183 |
| Jun 17, 2026 | 3.60 | 4.00 | 3.60 | 3.98 | 3.98 | 12.43% | 30,718 |
| Jun 16, 2026 | 3.43 | 3.72 | 3.43 | 3.54 | 3.54 | 2.91% | 19,297 |
| Jun 15, 2026 | 3.40 | 3.61 | 3.37 | 3.44 | 3.44 | 0.88% | 16,371 |
| Jun 12, 2026 | 3.49 | 3.68 | 3.41 | 3.41 | 3.41 | -0.73% | 7,586 |