Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
4.500
-0.120 (-2.60%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.52 | 4.52 | 4.38 | 4.50 | - | -2.60% | 9,696 |
| Mar 6, 2026 | 4.68 | 4.79 | 4.58 | 4.62 | 4.62 | 1.09% | 9,071 |
| Mar 5, 2026 | 4.64 | 4.75 | 4.54 | 4.57 | 4.57 | -2.77% | 13,857 |
| Mar 4, 2026 | 4.43 | 4.70 | 4.43 | 4.70 | 4.70 | 2.40% | 12,784 |
| Mar 3, 2026 | 4.58 | 4.70 | 4.40 | 4.59 | 4.59 | -2.34% | 14,600 |
| Mar 2, 2026 | 4.42 | 4.72 | 4.30 | 4.70 | 4.70 | -0.84% | 24,384 |
| Feb 27, 2026 | 4.63 | 4.77 | 4.63 | 4.74 | 4.74 | 0.42% | 14,616 |
| Feb 26, 2026 | 4.70 | 4.80 | 4.67 | 4.72 | 4.72 | -1.46% | 13,253 |
| Feb 25, 2026 | 4.38 | 4.85 | 4.38 | 4.79 | 4.79 | 8.62% | 55,062 |
| Feb 24, 2026 | 4.26 | 4.50 | 4.26 | 4.41 | 4.41 | 3.52% | 20,914 |
| Feb 23, 2026 | 4.26 | 4.49 | 4.00 | 4.26 | 4.26 | -5.75% | 38,578 |
| Feb 20, 2026 | 4.14 | 4.61 | 4.12 | 4.52 | 4.52 | 8.65% | 42,462 |
| Feb 19, 2026 | 3.89 | 4.31 | 3.78 | 4.16 | 4.16 | 6.94% | 54,146 |
| Feb 18, 2026 | 3.33 | 4.37 | 3.30 | 3.89 | 3.89 | 13.08% | 181,301 |
| Feb 17, 2026 | 3.19 | 3.44 | 3.10 | 3.44 | 3.44 | 5.52% | 33,766 |
| Feb 13, 2026 | 2.98 | 3.26 | 2.98 | 3.26 | 3.26 | 8.31% | 26,497 |
| Feb 12, 2026 | 3.07 | 3.16 | 2.99 | 3.01 | 3.01 | -2.59% | 12,885 |
| Feb 11, 2026 | 3.07 | 3.21 | 3.00 | 3.09 | 3.09 | -1.90% | 11,654 |
| Feb 10, 2026 | 3.14 | 3.31 | 3.14 | 3.15 | 3.15 | -0.63% | 20,125 |
| Feb 9, 2026 | 2.96 | 3.26 | 2.90 | 3.17 | 3.17 | 4.97% | 27,924 |
| Feb 6, 2026 | 2.65 | 3.03 | 2.65 | 3.02 | 3.02 | 13.53% | 51,400 |
| Feb 5, 2026 | 2.75 | 2.82 | 2.64 | 2.66 | 2.66 | -1.48% | 28,766 |
| Feb 4, 2026 | 2.65 | 2.83 | 2.65 | 2.70 | 2.70 | 1.89% | 51,527 |
| Feb 3, 2026 | 3.04 | 3.04 | 2.50 | 2.65 | 2.65 | -8.93% | 100,036 |
| Feb 2, 2026 | 2.93 | 3.07 | 2.81 | 2.91 | 2.91 | -1.02% | 59,982 |
| Jan 30, 2026 | 2.84 | 3.08 | 2.75 | 2.94 | 2.94 | 3.16% | 48,843 |
| Jan 29, 2026 | 3.09 | 3.17 | 2.85 | 2.85 | 2.85 | -9.24% | 87,355 |
| Jan 28, 2026 | 3.17 | 3.28 | 3.08 | 3.14 | 3.14 | -3.68% | 26,922 |
| Jan 27, 2026 | 3.09 | 3.34 | 3.09 | 3.26 | 3.26 | 0.31% | 35,201 |
| Jan 26, 2026 | 3.40 | 3.58 | 3.25 | 3.25 | 3.25 | -4.41% | 64,408 |
| Jan 23, 2026 | 3.44 | 3.67 | 3.40 | 3.40 | 3.40 | -4.49% | 54,321 |
| Jan 22, 2026 | 3.46 | 3.81 | 3.40 | 3.56 | 3.56 | 4.71% | 93,202 |
| Jan 21, 2026 | 3.60 | 3.77 | 3.32 | 3.40 | 3.40 | -11.23% | 130,326 |
| Jan 20, 2026 | 3.98 | 4.40 | 3.30 | 3.83 | 3.83 | -15.82% | 686,386 |
| Jan 16, 2026 | 5.81 | 6.20 | 3.99 | 4.55 | 4.55 | 45.37% | 42,417,910 |
| Jan 15, 2026 | 3.17 | 3.24 | 3.13 | 3.13 | 3.13 | -0.32% | 4,363 |
| Jan 14, 2026 | 3.19 | 3.19 | 3.13 | 3.14 | 3.14 | -1.88% | 1,917 |
| Jan 13, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | 0.95% | 1,985 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.06 | 3.17 | 3.17 | -1.25% | 6,376 |
| Jan 9, 2026 | 3.32 | 3.40 | 3.20 | 3.21 | 3.21 | 0.25% | 4,638 |
| Jan 8, 2026 | 3.11 | 3.51 | 3.09 | 3.20 | 3.20 | 1.01% | 33,415 |
| Jan 7, 2026 | 3.06 | 3.21 | 3.05 | 3.17 | 3.17 | -1.25% | 7,518 |
| Jan 6, 2026 | 2.94 | 3.25 | 2.94 | 3.21 | 3.21 | 7.00% | 12,761 |
| Jan 5, 2026 | 2.85 | 3.01 | 2.85 | 3.00 | 3.00 | 2.39% | 5,529 |
| Jan 2, 2026 | 2.84 | 2.96 | 2.84 | 2.93 | 2.93 | 4.64% | 6,330 |
| Dec 31, 2025 | 2.86 | 3.03 | 2.79 | 2.80 | 2.80 | -6.67% | 13,638 |
| Dec 30, 2025 | 3.13 | 3.13 | 2.86 | 3.00 | 3.00 | -4.00% | 20,342 |
| Dec 29, 2025 | 3.12 | 3.19 | 2.99 | 3.13 | 3.13 | 0.16% | 9,529 |
| Dec 26, 2025 | 3.00 | 3.21 | 3.00 | 3.12 | 3.12 | - | 4,952 |
| Dec 24, 2025 | 3.30 | 3.30 | 3.06 | 3.12 | 3.12 | -0.95% | 3,190 |
| Dec 23, 2025 | 3.38 | 3.39 | 3.01 | 3.15 | 3.15 | -8.43% | 34,419 |
| Dec 22, 2025 | 3.48 | 3.51 | 3.36 | 3.44 | 3.44 | -3.67% | 10,050 |
| Dec 19, 2025 | 3.61 | 3.61 | 3.56 | 3.57 | 3.57 | 1.16% | 2,166 |
| Dec 18, 2025 | 3.63 | 3.67 | 3.53 | 3.53 | 3.53 | -3.29% | 6,116 |
| Dec 17, 2025 | 3.98 | 3.98 | 3.65 | 3.65 | 3.65 | -1.88% | 5,817 |
| Dec 16, 2025 | 3.70 | 3.75 | 3.70 | 3.72 | 3.72 | 0.05% | 2,548 |
| Dec 15, 2025 | 3.97 | 3.97 | 3.71 | 3.72 | 3.72 | -5.63% | 8,145 |
| Dec 12, 2025 | 3.91 | 3.94 | 3.83 | 3.94 | 3.94 | -0.25% | 2,631 |
| Dec 11, 2025 | 3.96 | 4.03 | 3.87 | 3.95 | 3.95 | 1.54% | 8,540 |
| Dec 10, 2025 | 3.70 | 4.00 | 3.70 | 3.89 | 3.89 | 3.18% | 32,725 |
| Dec 9, 2025 | 3.91 | 3.91 | 3.77 | 3.77 | 3.77 | -3.08% | 5,573 |
| Dec 8, 2025 | 3.74 | 3.99 | 3.74 | 3.89 | 3.89 | 3.46% | 9,720 |
| Dec 5, 2025 | 3.64 | 3.85 | 3.62 | 3.76 | 3.76 | 3.58% | 26,519 |
| Dec 4, 2025 | 3.57 | 3.69 | 3.56 | 3.63 | 3.63 | 1.40% | 21,962 |
| Dec 3, 2025 | 3.42 | 3.72 | 3.42 | 3.58 | 3.58 | 3.77% | 39,500 |
| Dec 2, 2025 | 3.53 | 3.74 | 3.43 | 3.45 | 3.45 | -0.29% | 31,196 |
| Dec 1, 2025 | 3.72 | 3.72 | 3.40 | 3.46 | 3.46 | -5.34% | 16,106 |
| Nov 28, 2025 | 3.61 | 3.68 | 3.57 | 3.66 | 3.66 | 2.38% | 5,382 |
| Nov 26, 2025 | 3.32 | 3.78 | 3.31 | 3.57 | 3.57 | 7.21% | 71,457 |
| Nov 25, 2025 | 3.22 | 3.52 | 3.22 | 3.33 | 3.33 | 3.74% | 3,272 |
| Nov 24, 2025 | 3.30 | 3.33 | 3.15 | 3.21 | 3.21 | -2.73% | 11,273 |
| Nov 21, 2025 | 3.34 | 3.50 | 3.20 | 3.30 | 3.30 | 1.04% | 10,113 |
| Nov 20, 2025 | 3.50 | 3.52 | 3.22 | 3.27 | 3.27 | -1.92% | 6,618 |
| Nov 19, 2025 | 3.70 | 3.80 | 3.14 | 3.33 | 3.33 | -8.77% | 16,430 |
| Nov 18, 2025 | 3.51 | 3.65 | 3.51 | 3.65 | 3.65 | 0.83% | 7,317 |
| Nov 17, 2025 | 3.73 | 3.97 | 3.56 | 3.62 | 3.62 | -3.47% | 34,021 |
| Nov 14, 2025 | 3.83 | 3.86 | 3.73 | 3.75 | 3.75 | -2.34% | 6,321 |
| Nov 13, 2025 | 3.92 | 4.01 | 3.79 | 3.84 | 3.84 | -2.78% | 14,541 |
| Nov 12, 2025 | 4.10 | 4.12 | 3.90 | 3.95 | 3.95 | 0.25% | 27,292 |
| Nov 11, 2025 | 3.92 | 4.04 | 3.89 | 3.94 | 3.94 | 0.51% | 6,959 |
| Nov 10, 2025 | 3.90 | 4.06 | 3.88 | 3.92 | 3.92 | 1.55% | 19,701 |
| Nov 7, 2025 | 4.08 | 4.08 | 3.80 | 3.86 | 3.86 | -4.22% | 33,230 |
| Nov 6, 2025 | 4.16 | 4.31 | 4.03 | 4.03 | 4.03 | 0.50% | 36,991 |
| Nov 5, 2025 | 3.97 | 4.15 | 3.97 | 4.01 | 4.01 | -0.74% | 13,508 |
| Nov 4, 2025 | 4.25 | 4.43 | 3.94 | 4.04 | 4.04 | -4.94% | 21,145 |
| Nov 3, 2025 | 4.38 | 4.38 | 4.23 | 4.25 | 4.25 | -1.39% | 24,848 |
| Oct 31, 2025 | 4.40 | 4.41 | 4.24 | 4.31 | 4.31 | -1.82% | 12,335 |
| Oct 30, 2025 | 4.48 | 4.48 | 4.22 | 4.39 | 4.39 | -1.79% | 14,505 |
| Oct 29, 2025 | 4.90 | 5.00 | 4.30 | 4.47 | 4.47 | -8.40% | 35,655 |
| Oct 28, 2025 | 5.00 | 5.02 | 4.75 | 4.88 | 4.88 | -2.40% | 28,408 |
| Oct 27, 2025 | 5.01 | 5.11 | 5.00 | 5.00 | 5.00 | -1.96% | 13,803 |
| Oct 24, 2025 | 5.07 | 5.13 | 5.00 | 5.10 | 5.10 | 1.39% | 24,609 |
| Oct 23, 2025 | 5.15 | 5.23 | 5.00 | 5.03 | 5.03 | -0.98% | 18,005 |
| Oct 22, 2025 | 5.11 | 5.26 | 5.05 | 5.08 | 5.08 | -3.42% | 16,309 |
| Oct 21, 2025 | 5.25 | 5.40 | 5.25 | 5.26 | 5.26 | -0.75% | 12,668 |
| Oct 20, 2025 | 5.19 | 5.50 | 5.14 | 5.30 | 5.30 | 3.31% | 30,805 |
| Oct 17, 2025 | 4.80 | 5.19 | 4.73 | 5.13 | 5.13 | 2.81% | 42,537 |
| Oct 16, 2025 | 5.40 | 5.50 | 4.96 | 4.99 | 4.99 | -6.90% | 24,100 |
| Oct 15, 2025 | 5.32 | 5.45 | 5.23 | 5.36 | 5.36 | 0.75% | 33,646 |
| Oct 14, 2025 | 5.45 | 5.45 | 5.21 | 5.32 | 5.32 | -2.56% | 20,879 |