Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
3.760
+0.130 (3.58%)
At close: Dec 5, 2025, 4:00 PM EST
3.750
-0.010 (-0.27%)
After-hours: Dec 5, 2025, 7:11 PM EST
Locafy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 5.59 | 5.59 | 5.02 | 5.46 | 5.46 | 9.86% | 29,935 |
| Oct 10, 2025 | 5.42 | 5.47 | 4.94 | 4.97 | 4.97 | -7.96% | 46,402 |
| Oct 9, 2025 | 5.37 | 5.71 | 5.26 | 5.40 | 5.40 | 1.69% | 55,239 |
| Oct 8, 2025 | 5.50 | 5.80 | 5.00 | 5.31 | 5.31 | -4.50% | 98,922 |
| Oct 7, 2025 | 6.95 | 7.14 | 3.86 | 5.56 | 5.56 | -23.10% | 655,223 |
| Oct 6, 2025 | 7.10 | 7.27 | 7.10 | 7.23 | 7.23 | 0.14% | 34,213 |
| Oct 3, 2025 | 7.07 | 7.50 | 7.07 | 7.22 | 7.22 | -1.10% | 28,257 |
| Oct 2, 2025 | 7.41 | 7.67 | 7.15 | 7.30 | 7.30 | -0.27% | 33,537 |
| Oct 1, 2025 | 7.48 | 7.48 | 7.23 | 7.32 | 7.32 | - | 18,232 |
| Sep 30, 2025 | 7.13 | 7.63 | 7.01 | 7.32 | 7.32 | 0.97% | 66,428 |
| Sep 29, 2025 | 6.95 | 7.50 | 6.95 | 7.25 | 7.25 | 5.53% | 49,206 |
| Sep 26, 2025 | 6.13 | 7.20 | 4.60 | 6.87 | 6.87 | -6.02% | 763,916 |