Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
3.810
+0.010 (0.26%)
At close: Jun 4, 2026, 4:00 PM EDT
3.747
-0.063 (-1.67%)
After-hours: Jun 4, 2026, 6:28 PM EDT
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.69 | 4.00 | 3.69 | 3.81 | 3.81 | 0.26% | 17,830 |
| Jun 3, 2026 | 3.80 | 3.87 | 3.73 | 3.80 | 3.80 | -0.26% | 20,720 |
| Jun 2, 2026 | 4.04 | 4.04 | 3.81 | 3.81 | 3.81 | -1.04% | 4,730 |
| Jun 1, 2026 | 3.90 | 3.97 | 3.82 | 3.85 | 3.85 | -5.64% | 13,825 |
| 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% | 14,222 |
| May 27, 2026 | 3.93 | 4.11 | 3.91 | 4.08 | 4.08 | 4.88% | 32,816 |
| May 26, 2026 | 3.92 | 3.96 | 3.73 | 3.89 | 3.89 | -2.75% | 16,007 |
| May 22, 2026 | 3.98 | 4.06 | 3.98 | 4.00 | 4.00 | 0.27% | 3,500 |
| May 21, 2026 | 4.20 | 4.20 | 3.92 | 3.99 | 3.99 | 1.51% | 20,336 |
| May 20, 2026 | 4.08 | 4.08 | 3.91 | 3.93 | 3.93 | -3.08% | 9,783 |
| May 19, 2026 | 4.25 | 4.25 | 4.06 | 4.06 | 4.06 | -4.58% | 27,002 |
| May 18, 2026 | 4.36 | 4.36 | 4.13 | 4.25 | 4.25 | -5.35% | 18,510 |
| May 15, 2026 | 4.21 | 4.49 | 4.17 | 4.49 | 4.49 | 5.64% | 58,735 |
| 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 | -3.26% | 8,719 |
| May 5, 2026 | 4.25 | 4.34 | 4.10 | 4.31 | 4.31 | -0.68% | 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 | -3.10% | 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 | 1.93% | 4,059 |
| Apr 8, 2026 | 4.60 | 4.78 | 4.60 | 4.63 | 4.63 | 0.66% | 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 |