Locafy Limited (LCFY)
NASDAQ: LCFY
· Real-Time Price · USD
6.87
-0.44 (-6.02%)
At close: Sep 26, 2025, 3:59 PM
6.86
-0.15%
After-hours: Sep 26, 2025, 07:26 PM EDT
LCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.13 | 7.20 | 4.60 | 6.87 | 6.87 | -6.02% | 763,141 |
| Sep 25, 2025 | 7.50 | 7.75 | 7.11 | 7.31 | 7.31 | 3.10% | 115,585 |
| Sep 24, 2025 | 7.17 | 7.20 | 6.90 | 7.09 | 7.09 | -1.66% | 30,145 |
| Sep 23, 2025 | 6.63 | 7.47 | 6.63 | 7.21 | 7.21 | 7.13% | 86,200 |
| Sep 22, 2025 | 6.66 | 6.90 | 6.51 | 6.73 | 6.73 | 1.36% | 143,473 |
| Sep 19, 2025 | 6.20 | 6.79 | 6.20 | 6.64 | 6.64 | 5.40% | 38,320 |
| Sep 18, 2025 | 6.15 | 6.38 | 5.96 | 6.30 | 6.30 | 2.44% | 28,122 |
| Sep 17, 2025 | 6.18 | 6.27 | 5.95 | 6.15 | 6.15 | -0.81% | 26,637 |
| Sep 16, 2025 | 6.14 | 6.37 | 6.10 | 6.20 | 6.20 | -0.96% | 130,515 |
| Sep 15, 2025 | 6.28 | 6.50 | 6.13 | 6.26 | 6.26 | -0.95% | 50,700 |
| Sep 12, 2025 | 6.38 | 6.52 | 6.24 | 6.32 | 6.32 | -1.71% | 60,201 |
| Sep 11, 2025 | 6.91 | 7.60 | 6.02 | 6.43 | 6.43 | 9.54% | 410,600 |
| Sep 10, 2025 | 6.34 | 6.47 | 5.85 | 5.87 | 5.87 | -12.13% | 166,900 |
| Sep 9, 2025 | 6.17 | 6.68 | 6.06 | 6.68 | 6.68 | 10.96% | 163,682 |
| Sep 8, 2025 | 5.60 | 6.69 | 5.60 | 6.02 | 6.02 | 9.65% | 297,900 |
| Sep 5, 2025 | 5.38 | 5.95 | 5.03 | 5.49 | 5.49 | 3.00% | 236,832 |
| Sep 4, 2025 | 5.43 | 5.70 | 4.95 | 5.33 | 5.33 | -5.16% | 570,824 |
| 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 |