Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.090
-0.031 (-1.47%)
Jul 30, 2025, 1:56 PM - Market open
Energy Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 2.16 | 2.25 | 2.07 | 2.12 | 2.12 | 3.46% | 7,592 |
| Jul 28, 2025 | 2.13 | 2.49 | 2.05 | 2.05 | 2.05 | -5.53% | 26,417 |
| Jul 25, 2025 | 2.23 | 2.32 | 2.06 | 2.17 | 2.17 | -1.81% | 20,210 |
| Jul 24, 2025 | 2.12 | 2.29 | 2.11 | 2.21 | 2.21 | 4.69% | 15,773 |
| Jul 23, 2025 | 2.15 | 2.19 | 2.08 | 2.11 | 2.11 | 1.49% | 11,123 |
| Jul 22, 2025 | 2.14 | 2.17 | 2.00 | 2.08 | 2.08 | -5.45% | 12,891 |
| Jul 21, 2025 | 2.24 | 2.28 | 2.14 | 2.20 | 2.20 | -0.45% | 6,880 |
| Jul 18, 2025 | 2.27 | 2.30 | 2.19 | 2.21 | 2.21 | -2.21% | 14,598 |
| Jul 17, 2025 | 2.30 | 2.31 | 2.23 | 2.26 | 2.26 | -2.16% | 22,433 |
| Jul 16, 2025 | 2.31 | 2.37 | 2.30 | 2.31 | 2.31 | -4.47% | 4,379 |
| Jul 15, 2025 | 2.55 | 2.55 | 2.22 | 2.42 | 2.42 | -6.28% | 32,025 |
| Jul 14, 2025 | 2.59 | 2.59 | 2.32 | 2.58 | 2.58 | -0.77% | 10,177 |
| Jul 11, 2025 | 2.92 | 2.92 | 2.48 | 2.60 | 2.60 | 2.77% | 10,889 |
| Jul 10, 2025 | 2.36 | 2.59 | 2.30 | 2.53 | 2.53 | 9.52% | 74,493 |
| Jul 9, 2025 | 2.40 | 2.43 | 2.30 | 2.31 | 2.31 | -1.28% | 5,648 |
| Jul 8, 2025 | 2.37 | 2.39 | 2.31 | 2.34 | 2.34 | 0.56% | 2,896 |
| Jul 7, 2025 | 2.31 | 2.42 | 2.23 | 2.33 | 2.33 | 1.17% | 8,495 |
| Jul 3, 2025 | 2.39 | 2.40 | 2.28 | 2.30 | 2.30 | -3.36% | 5,020 |
| Jul 2, 2025 | 2.32 | 2.38 | 2.21 | 2.38 | 2.38 | 1.28% | 15,572 |
| Jul 1, 2025 | 2.38 | 2.48 | 2.32 | 2.35 | 2.35 | -3.92% | 5,825 |
| Jun 30, 2025 | 2.39 | 2.48 | 2.34 | 2.45 | 2.45 | 4.84% | 15,058 |
| Jun 27, 2025 | 2.21 | 2.35 | 2.16 | 2.33 | 2.33 | 7.02% | 11,056 |
| Jun 26, 2025 | 2.09 | 2.37 | 1.97 | 2.18 | 2.18 | 7.39% | 80,210 |
| Jun 25, 2025 | 2.04 | 2.24 | 1.95 | 2.03 | 2.03 | -2.17% | 14,189 |
| Jun 24, 2025 | 2.20 | 2.42 | 1.94 | 2.08 | 2.08 | -7.78% | 96,927 |
| Jun 23, 2025 | 1.70 | 2.28 | 1.69 | 2.25 | 2.25 | 35.54% | 147,542 |
| Jun 20, 2025 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | -4.05% | 5,970 |
| Jun 18, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 4,469 |
| Jun 17, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -2.73% | 4,163 |
| Jun 16, 2025 | 1.81 | 1.97 | 1.78 | 1.83 | 1.83 | - | 5,500 |
| Jun 13, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.98% | 1,810 |
| Jun 12, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | 0.32% | 1,563 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.05% | 1,393 |
| Jun 10, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 2,527 |
| Jun 9, 2025 | 1.87 | 1.87 | 1.76 | 1.82 | 1.82 | -2.67% | 7,615 |
| Jun 6, 2025 | 1.97 | 1.97 | 1.80 | 1.87 | 1.87 | -5.32% | 3,227 |
| Jun 5, 2025 | 2.02 | 2.09 | 1.87 | 1.98 | 1.98 | -6.44% | 20,548 |
| Jun 4, 2025 | 2.06 | 2.11 | 2.00 | 2.11 | 2.11 | 0.96% | 5,917 |
| Jun 3, 2025 | 2.10 | 2.10 | 2.03 | 2.09 | 2.09 | 2.25% | 4,417 |
| Jun 2, 2025 | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | -0.24% | 1,103 |
| May 30, 2025 | 1.99 | 2.10 | 1.97 | 2.05 | 2.05 | 5.67% | 23,060 |
| May 29, 2025 | 1.97 | 2.08 | 1.94 | 1.94 | 1.94 | -0.05% | 5,742 |
| May 28, 2025 | 1.90 | 2.04 | 1.85 | 1.94 | 1.94 | -1.97% | 4,195 |
| May 27, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 8,430 |
| May 23, 2025 | 2.19 | 2.19 | 1.82 | 2.03 | 2.03 | -0.54% | 13,996 |
| May 22, 2025 | 1.96 | 2.16 | 1.96 | 2.04 | 2.04 | 2.98% | 20,114 |
| May 21, 2025 | 1.86 | 2.03 | 1.85 | 1.98 | 1.98 | 8.90% | 19,584 |
| May 20, 2025 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | 10.30% | 19,561 |
| May 19, 2025 | 1.76 | 1.81 | 1.65 | 1.65 | 1.65 | -6.25% | 4,624 |
| May 16, 2025 | 1.65 | 1.83 | 1.65 | 1.76 | 1.76 | 15.49% | 5,620 |