Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.800
+0.180 (3.90%)
At close: Apr 24, 2026, 4:00 PM EDT
4.760
-0.040 (-0.83%)
After-hours: Apr 24, 2026, 4:04 PM EDT
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,223 |
| 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% | 23,337 |
| Apr 20, 2026 | 4.52 | 4.83 | 4.51 | 4.78 | 4.78 | 3.91% | 12,237 |
| 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% | 4,491 |
| Apr 15, 2026 | 4.78 | 4.78 | 4.48 | 4.61 | 4.61 | 0.44% | 12,156 |
| Apr 14, 2026 | 4.53 | 4.70 | 4.53 | 4.59 | 4.59 | -2.55% | 2,077 |
| 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 |
| Mar 5, 2026 | 4.64 | 4.75 | 4.54 | 4.57 | 4.57 | -2.77% | 14,075 |
| Mar 4, 2026 | 4.43 | 4.70 | 4.43 | 4.70 | 4.70 | 2.40% | 12,900 |
| Mar 3, 2026 | 4.58 | 4.70 | 4.40 | 4.59 | 4.59 | -2.34% | 14,600 |
| Mar 2, 2026 | 4.42 | 4.72 | 4.30 | 4.70 | 4.70 | -0.84% | 25,296 |
| Feb 27, 2026 | 4.63 | 4.77 | 4.63 | 4.74 | 4.74 | 0.42% | 14,931 |
| Feb 26, 2026 | 4.70 | 4.80 | 4.67 | 4.72 | 4.72 | -1.46% | 13,710 |
| Feb 25, 2026 | 4.38 | 4.85 | 4.38 | 4.79 | 4.79 | 8.62% | 55,461 |
| Feb 24, 2026 | 4.26 | 4.50 | 4.26 | 4.41 | 4.41 | 3.52% | 21,023 |
| Feb 23, 2026 | 4.26 | 4.49 | 4.00 | 4.26 | 4.26 | -5.75% | 38,609 |
| Feb 20, 2026 | 4.14 | 4.61 | 4.12 | 4.52 | 4.52 | 8.65% | 43,522 |
| Feb 19, 2026 | 3.89 | 4.31 | 3.78 | 4.16 | 4.16 | 6.94% | 54,471 |
| Feb 18, 2026 | 3.33 | 4.37 | 3.30 | 3.89 | 3.89 | 13.08% | 184,123 |
| Feb 17, 2026 | 3.19 | 3.44 | 3.10 | 3.44 | 3.44 | 5.52% | 33,771 |
| Feb 13, 2026 | 2.98 | 3.26 | 2.98 | 3.26 | 3.26 | 8.31% | 27,649 |
| Feb 12, 2026 | 3.07 | 3.16 | 2.99 | 3.01 | 3.01 | -2.59% | 12,885 |