Locafy Limited (LCFY)
NASDAQ: LCFY
· Real-Time Price · USD
4.45
-0.12 (-2.63%)
At close: Aug 15, 2025, 3:59 PM
LCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.59 | 4.59 | 4.38 | 4.57 | 4.57 | -2.35% | 11,257 |
| 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 |
| Aug 6, 2025 | 5.13 | 5.13 | 4.67 | 4.75 | 4.75 | -5.75% | 23,128 |
| Aug 5, 2025 | 5.00 | 5.27 | 4.99 | 5.04 | 5.04 | 0.00% | 13,120 |
| Aug 4, 2025 | 4.71 | 5.22 | 4.60 | 5.04 | 5.04 | 5.44% | 29,600 |
| Aug 1, 2025 | 4.71 | 5.00 | 4.71 | 4.78 | 4.78 | -2.05% | 40,957 |
| Jul 31, 2025 | 5.56 | 5.65 | 4.75 | 4.88 | 4.88 | -13.93% | 77,800 |
| Jul 30, 2025 | 6.48 | 6.55 | 5.55 | 5.67 | 5.67 | -13.44% | 111,325 |
| Jul 29, 2025 | 6.67 | 6.96 | 6.25 | 6.55 | 6.55 | -2.38% | 141,300 |
| Jul 28, 2025 | 6.54 | 6.86 | 6.50 | 6.71 | 6.71 | -3.45% | 117,247 |
| Jul 25, 2025 | 6.11 | 7.00 | 6.11 | 6.95 | 6.95 | 8.59% | 179,029 |
| Jul 24, 2025 | 6.25 | 6.69 | 6.05 | 6.40 | 6.40 | -0.31% | 271,900 |
| Jul 23, 2025 | 5.95 | 6.85 | 5.90 | 6.42 | 6.42 | 1.26% | 806,500 |
| Jul 22, 2025 | 6.75 | 6.79 | 5.50 | 6.34 | 6.34 | 19.85% | 7,041,010 |
| Jul 21, 2025 | 4.75 | 5.71 | 4.50 | 5.29 | 5.29 | 9.98% | 464,844 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.53 | 4.81 | 4.81 | 0.00% | 88,400 |