Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.490
+0.240 (5.64%)
May 15, 2026, 4:00 PM EDT - Market closed
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.21 | 4.49 | 4.17 | 4.49 | 4.49 | 5.65% | 58,733 |
| May 14, 2026 | 4.20 | 4.32 | 4.20 | 4.25 | 4.25 | -1.73% | 4,018 |
| May 13, 2026 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 1.74% | 5,490 |
| May 12, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | -1.14% | 1,929 |
| May 11, 2026 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | 0.58% | 8,925 |
| May 8, 2026 | 4.11 | 4.37 | 4.10 | 4.28 | 4.28 | 3.76% | 8,997 |
| May 7, 2026 | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -1.20% | 3,238 |
| May 6, 2026 | 4.19 | 4.19 | 4.10 | 4.17 | 4.17 | -3.27% | 8,719 |
| May 5, 2026 | 4.25 | 4.34 | 4.10 | 4.31 | 4.31 | -0.67% | 4,574 |
| May 4, 2026 | 4.43 | 4.47 | 4.21 | 4.34 | 4.34 | -2.25% | 11,141 |
| May 1, 2026 | 4.34 | 4.46 | 4.34 | 4.44 | 4.44 | 0.91% | 3,814 |
| Apr 30, 2026 | 4.38 | 4.51 | 4.38 | 4.40 | 4.40 | 1.85% | 7,246 |
| Apr 29, 2026 | 4.43 | 4.55 | 4.26 | 4.32 | 4.32 | -4.00% | 7,103 |
| Apr 28, 2026 | 4.21 | 4.63 | 4.21 | 4.50 | 4.50 | -6.25% | 23,089 |
| Apr 27, 2026 | 4.76 | 4.80 | 4.68 | 4.80 | 4.80 | - | 1,035 |
| Apr 24, 2026 | 4.76 | 4.95 | 4.71 | 4.80 | 4.80 | 3.90% | 14,268 |
| Apr 23, 2026 | 4.76 | 4.76 | 4.59 | 4.62 | 4.62 | -3.59% | 9,435 |
| Apr 22, 2026 | 4.61 | 4.79 | 4.61 | 4.79 | 4.79 | -3.09% | 6,708 |
| Apr 21, 2026 | 4.68 | 4.99 | 4.55 | 4.95 | 4.95 | 3.45% | 23,438 |
| Apr 20, 2026 | 4.52 | 4.83 | 4.51 | 4.78 | 4.78 | 3.91% | 12,247 |
| Apr 17, 2026 | 4.57 | 4.60 | 4.50 | 4.60 | 4.60 | 0.44% | 5,257 |
| Apr 16, 2026 | 4.51 | 4.72 | 4.50 | 4.58 | 4.58 | -0.65% | 4,492 |
| Apr 15, 2026 | 4.78 | 4.78 | 4.48 | 4.61 | 4.61 | 0.44% | 12,364 |
| Apr 14, 2026 | 4.53 | 4.70 | 4.53 | 4.59 | 4.59 | -2.55% | 2,094 |
| Apr 13, 2026 | 4.53 | 4.71 | 4.52 | 4.71 | 4.71 | 4.20% | 6,795 |
| Apr 10, 2026 | 4.50 | 4.70 | 4.50 | 4.52 | 4.52 | -4.24% | 6,180 |
| Apr 9, 2026 | 4.76 | 4.78 | 4.63 | 4.72 | 4.72 | 1.92% | 4,059 |
| Apr 8, 2026 | 4.60 | 4.78 | 4.60 | 4.63 | 4.63 | 0.67% | 17,267 |
| Apr 7, 2026 | 4.69 | 4.70 | 4.27 | 4.60 | 4.60 | 0.22% | 7,128 |
| Apr 6, 2026 | 4.21 | 4.71 | 4.21 | 4.59 | 4.59 | 10.87% | 14,138 |
| Apr 2, 2026 | 4.20 | 4.28 | 4.14 | 4.14 | 4.14 | -4.61% | 18,792 |
| Apr 1, 2026 | 4.29 | 4.39 | 4.25 | 4.34 | 4.34 | -0.46% | 3,063 |
| Mar 31, 2026 | 4.43 | 4.43 | 4.32 | 4.36 | 4.36 | 3.81% | 6,956 |
| Mar 30, 2026 | 4.18 | 4.26 | 4.18 | 4.20 | 4.20 | 0.24% | 11,509 |
| Mar 27, 2026 | 4.41 | 4.56 | 4.19 | 4.19 | 4.19 | -7.40% | 6,479 |
| Mar 26, 2026 | 4.57 | 4.59 | 4.53 | 4.53 | 4.53 | -0.33% | 5,598 |
| Mar 25, 2026 | 4.69 | 4.69 | 4.54 | 4.54 | 4.54 | -3.20% | 2,830 |
| Mar 24, 2026 | 4.70 | 4.80 | 4.53 | 4.69 | 4.69 | - | 6,383 |
| Mar 23, 2026 | 4.11 | 4.69 | 4.06 | 4.69 | 4.69 | 14.11% | 23,600 |
| Mar 20, 2026 | 4.13 | 4.42 | 4.10 | 4.11 | 4.11 | -4.20% | 11,978 |
| Mar 19, 2026 | 4.36 | 4.36 | 4.18 | 4.29 | 4.29 | -2.28% | 14,577 |
| Mar 18, 2026 | 4.47 | 4.53 | 4.34 | 4.39 | 4.39 | -0.90% | 7,035 |
| Mar 17, 2026 | 4.52 | 4.60 | 4.43 | 4.43 | 4.43 | -2.42% | 5,561 |
| Mar 16, 2026 | 4.46 | 4.60 | 4.46 | 4.54 | 4.54 | 1.91% | 5,357 |
| Mar 13, 2026 | 4.60 | 4.62 | 4.28 | 4.46 | 4.46 | -3.15% | 52,252 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.59 | 4.60 | 4.60 | -7.16% | 18,008 |
| Mar 11, 2026 | 4.49 | 5.10 | 4.49 | 4.96 | 4.96 | 10.11% | 53,956 |
| Mar 10, 2026 | 4.48 | 4.63 | 4.47 | 4.50 | 4.50 | 2.04% | 7,782 |
| Mar 9, 2026 | 4.52 | 4.52 | 4.38 | 4.41 | 4.41 | -4.55% | 11,001 |
| Mar 6, 2026 | 4.68 | 4.79 | 4.58 | 4.62 | 4.62 | 1.09% | 9,071 |