Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.12	2.19	2.12	2.19	2.19	3.79%	5,176
Jan 29, 2026	2.32	2.32	2.11	2.11	2.11	-6.22%	10,099
Jan 28, 2026	2.30	2.30	2.18	2.25	2.25	-	5,789
Jan 27, 2026	2.37	2.37	2.25	2.25	2.25	-5.46%	13,496
Jan 26, 2026	2.41	2.53	2.37	2.38	2.38	-2.86%	11,678
Jan 23, 2026	2.50	2.60	2.45	2.45	2.45	-2.00%	18,301
Jan 22, 2026	2.43	2.57	2.30	2.50	2.50	5.49%	16,436
Jan 21, 2026	2.49	2.50	2.31	2.37	2.37	-4.05%	9,580
Jan 20, 2026	2.61	2.61	2.41	2.47	2.47	-4.63%	13,696
Jan 16, 2026	2.36	2.59	2.36	2.59	2.59	6.15%	12,493
Jan 15, 2026	2.32	2.48	2.29	2.44	2.44	6.09%	51,471
Jan 14, 2026	2.28	2.30	2.25	2.30	2.30	1.32%	4,572
Jan 13, 2026	2.30	2.30	2.23	2.27	2.27	-1.30%	3,769
Jan 12, 2026	2.26	2.38	2.22	2.30	2.30	5.02%	5,322
Jan 9, 2026	2.20	2.31	2.19	2.19	2.19	-0.45%	12,545
Jan 8, 2026	2.23	2.24	2.20	2.20	2.20	1.38%	8,208
Jan 7, 2026	2.28	2.28	2.08	2.17	2.17	-1.81%	11,220
Jan 6, 2026	2.20	2.34	2.20	2.21	2.21	-4.33%	18,387
Jan 5, 2026	2.21	2.36	2.21	2.31	2.31	4.05%	14,755
Jan 2, 2026	2.35	2.42	2.22	2.22	2.22	-3.90%	28,394
Dec 31, 2025	2.25	2.59	2.22	2.31	2.31	4.52%	94,320
Dec 30, 2025	2.12	2.26	2.12	2.21	2.21	4.74%	10,948
Dec 29, 2025	2.27	2.32	2.00	2.11	2.11	-6.22%	19,770
Dec 26, 2025	2.25	2.39	2.16	2.25	2.25	-3.43%	17,465
Dec 24, 2025	2.33	2.38	2.33	2.33	2.33	-1.27%	817
Dec 23, 2025	2.43	2.45	2.30	2.36	2.36	-3.28%	6,580
Dec 22, 2025	2.41	2.57	2.41	2.44	2.44	4.72%	18,287
Dec 19, 2025	2.20	2.55	2.20	2.33	2.33	5.91%	13,740
Dec 18, 2025	2.12	2.37	2.12	2.20	2.20	3.77%	11,199
Dec 17, 2025	2.26	2.65	1.97	2.12	2.12	-1.40%	46,950
Dec 16, 2025	2.07	2.18	2.07	2.15	2.15	6.44%	3,067
Dec 15, 2025	2.52	2.52	2.01	2.02	2.02	-17.89%	26,093
Dec 12, 2025	2.72	2.83	2.35	2.46	2.46	1.23%	30,276
Dec 11, 2025	2.14	2.73	2.14	2.43	2.43	12.50%	90,697
Dec 10, 2025	2.13	2.32	2.13	2.16	2.16	1.89%	21,787
Dec 9, 2025	1.93	2.12	1.93	2.12	2.12	5.21%	18,555
Dec 8, 2025	2.07	2.14	1.99	2.02	2.02	-2.66%	10,118
Dec 5, 2025	2.14	2.14	2.07	2.07	2.07	-0.96%	8,108
Dec 4, 2025	2.08	2.29	2.08	2.09	2.09	1.95%	21,432
Dec 3, 2025	2.16	2.16	1.97	2.05	2.05	-2.80%	11,608
Dec 2, 2025	2.06	2.14	2.04	2.11	2.11	3.84%	16,980
Dec 1, 2025	2.19	2.27	1.92	2.03	2.03	-12.08%	23,793
Nov 28, 2025	2.27	2.31	2.27	2.31	2.31	-2.94%	803
Nov 26, 2025	2.28	2.38	2.28	2.38	2.38	3.93%	2,734
Nov 25, 2025	2.30	2.45	2.20	2.29	2.29	-2.55%	11,213
Nov 24, 2025	2.34	2.58	2.24	2.35	2.35	-0.63%	10,733
Nov 21, 2025	2.32	2.49	2.32	2.37	2.37	4.19%	12,707
Nov 20, 2025	2.28	2.32	2.26	2.27	2.27	-1.35%	3,841
Nov 19, 2025	2.34	2.34	2.30	2.30	2.30	0.04%	1,019
Nov 18, 2025	2.39	2.40	2.29	2.30	2.30	2.68%	15,428