Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
2.410
+0.145 (6.40%)
At close: Aug 4, 2026, 4:00 PM EDT
2.350
-0.060 (-2.49%)
After-hours: Aug 4, 2026, 5:20 PM EDT
Locafy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.29 | 3.49 | 3.29 | 3.44 | 3.44 | 3.78% | 12,003 |
| Jun 10, 2026 | 3.26 | 3.52 | 3.26 | 3.31 | 3.31 | -1.78% | 7,303 |
| Jun 9, 2026 | 3.64 | 3.72 | 3.37 | 3.37 | 3.37 | -5.07% | 13,930 |
| Jun 8, 2026 | 3.56 | 3.76 | 2.87 | 3.55 | 3.55 | -1.66% | 39,091 |
| Jun 5, 2026 | 3.81 | 3.81 | 3.61 | 3.61 | 3.61 | -5.25% | 13,885 |
| Jun 4, 2026 | 3.69 | 4.00 | 3.69 | 3.81 | 3.81 | 0.26% | 18,234 |
| Jun 3, 2026 | 3.80 | 3.87 | 3.73 | 3.80 | 3.80 | -0.26% | 20,724 |
| Jun 2, 2026 | 4.04 | 4.04 | 3.81 | 3.81 | 3.81 | -1.04% | 4,830 |
| Jun 1, 2026 | 3.90 | 3.97 | 3.82 | 3.85 | 3.85 | -5.64% | 13,856 |
| May 29, 2026 | 3.92 | 4.12 | 3.92 | 4.08 | 4.08 | 2.77% | 4,615 |
| May 28, 2026 | 4.06 | 4.14 | 3.95 | 3.97 | 3.97 | -2.70% | 15,298 |
| May 27, 2026 | 3.93 | 4.11 | 3.91 | 4.08 | 4.08 | 4.88% | 32,825 |
| May 26, 2026 | 3.92 | 3.96 | 3.73 | 3.89 | 3.89 | -2.75% | 17,222 |
| May 22, 2026 | 3.98 | 4.06 | 3.98 | 4.00 | 4.00 | 0.27% | 3,500 |