Locafy Limited (LCFY)
NASDAQ: LCFY
· Real-Time Price · USD
5.43
0.10 (1.88%)
At close: Sep 05, 2025, 11:00 AM
LCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.43 | 5.70 | 4.95 | 5.33 | 5.33 | -5.16% | 566,750 |
| Sep 3, 2025 | 4.52 | 6.94 | 4.15 | 5.62 | 5.62 | 38.08% | 28,391,100 |
| Sep 2, 2025 | 4.37 | 4.37 | 3.67 | 4.07 | 4.07 | 0.25% | 154,530 |
| Aug 29, 2025 | 4.17 | 4.17 | 3.95 | 4.06 | 4.06 | -1.46% | 621,400 |
| Aug 28, 2025 | 4.37 | 4.49 | 4.07 | 4.12 | 4.12 | -4.41% | 23,647 |
| Aug 27, 2025 | 4.26 | 4.31 | 4.23 | 4.31 | 4.31 | 1.65% | 9,540 |
| Aug 26, 2025 | 4.41 | 4.41 | 4.13 | 4.24 | 4.24 | -2.30% | 16,170 |
| Aug 25, 2025 | 4.49 | 4.49 | 4.29 | 4.34 | 4.34 | -2.03% | 15,927 |
| Aug 22, 2025 | 4.35 | 4.63 | 4.32 | 4.43 | 4.43 | 3.75% | 28,853 |
| Aug 21, 2025 | 4.30 | 4.38 | 4.18 | 4.27 | 4.27 | 2.15% | 12,900 |
| Aug 20, 2025 | 4.46 | 4.46 | 4.01 | 4.18 | 4.18 | -3.69% | 20,104 |
| Aug 19, 2025 | 4.58 | 4.63 | 4.11 | 4.34 | 4.34 | -5.24% | 23,400 |
| Aug 18, 2025 | 4.41 | 4.76 | 4.41 | 4.58 | 4.58 | 3.85% | 18,333 |
| Aug 15, 2025 | 4.52 | 4.57 | 4.41 | 4.41 | 4.41 | -3.50% | 13,029 |
| Aug 14, 2025 | 4.59 | 4.59 | 4.38 | 4.57 | 4.57 | -2.35% | 11,306 |
| Aug 13, 2025 | 4.37 | 4.74 | 4.32 | 4.68 | 4.68 | 8.33% | 26,439 |
| Aug 12, 2025 | 4.45 | 4.51 | 4.30 | 4.32 | 4.32 | -4.42% | 24,927 |
| Aug 11, 2025 | 4.65 | 4.75 | 4.48 | 4.52 | 4.52 | -3.42% | 14,200 |
| Aug 8, 2025 | 4.82 | 4.87 | 4.60 | 4.68 | 4.68 | -2.30% | 12,513 |
| Aug 7, 2025 | 4.60 | 4.80 | 4.58 | 4.79 | 4.79 | 0.84% | 24,812 |