Skip to main content
Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.000
-0.360 (-15.25%)
At close: Feb 21, 2025, 4:00 PM
2.030
+0.030 (1.50%)
After-hours: Feb 21, 2025, 6:45 PM EST

Energy Focus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.902.952.362.362.36-9.58%950,593
Feb 19, 20252.452.832.102.612.61-4.04%3,498,759
Feb 18, 20251.952.891.672.722.72110.85%71,802,493
Feb 14, 20251.211.331.211.291.296.61%44,371
Feb 13, 20251.201.241.191.211.21-0.82%4,590
Feb 12, 20251.201.251.201.221.22-2.40%2,812
Feb 11, 20251.261.261.231.251.252.46%2,326
Feb 10, 20251.251.251.221.221.22-2.40%3,624
Feb 7, 20251.251.251.251.251.250.24%3,237
Feb 6, 20251.321.321.221.251.25-4.08%23,635
Feb 5, 20251.271.451.271.301.302.36%42,678
Feb 4, 20251.211.271.211.271.270.79%7,136
Feb 3, 20251.261.291.191.261.26-3.82%7,112
Jan 31, 20251.441.441.301.311.31-8.39%6,602
Jan 30, 20251.281.451.281.431.4310.00%6,414
Jan 29, 20251.321.331.251.301.30-5.11%7,091
Jan 28, 20251.391.391.261.371.37-1.44%6,351
Jan 27, 20251.371.431.321.391.39-1.42%11,860
Jan 24, 20251.481.481.381.411.41-4.08%10,013
Jan 23, 20251.391.471.391.471.475.00%14,727
Jan 22, 20251.401.441.361.401.40-7,635
Jan 21, 20251.301.401.301.401.406.87%10,091
Jan 17, 20251.291.311.291.311.31-0.76%1,249
Jan 16, 20251.271.321.271.321.321.54%6,680
Jan 15, 20251.341.341.301.301.30-3.70%6,124
Jan 14, 20251.341.371.331.351.35-3,575
Jan 13, 20251.331.351.301.351.351.50%8,001
Jan 10, 20251.311.331.301.331.33-6,763
Jan 8, 20251.311.331.271.331.332.31%6,176
Jan 7, 20251.321.331.301.301.30-2,992
Jan 6, 20251.281.331.281.301.301.56%14,154
Jan 3, 20251.221.331.221.281.284.92%31,680
Jan 2, 20251.201.221.201.221.222.52%3,144
Dec 31, 20241.211.231.191.191.19-1.65%10,962
Dec 30, 20241.241.241.191.211.21-3.20%8,488
Dec 27, 20241.261.261.211.251.251.21%9,872
Dec 26, 20241.231.251.221.241.24-0.40%6,608
Dec 24, 20241.231.251.231.241.240.81%3,069
Dec 23, 20241.261.261.221.231.23-2.38%4,305
Dec 20, 20241.231.261.231.261.262.44%3,421
Dec 19, 20241.271.271.231.231.23-2.38%6,030
Dec 18, 20241.291.421.261.261.26-3.82%8,615
Dec 17, 20241.321.451.261.311.31-0.76%3,139
Dec 16, 20241.381.381.311.321.32-3.65%1,991
Dec 13, 20241.451.461.261.371.37-2.49%14,822
Dec 12, 20241.501.501.411.411.41-3.77%5,209
Dec 11, 20241.451.461.391.461.464.29%4,689
Dec 10, 20241.391.531.321.401.40-1.41%1,900
Dec 9, 20241.361.551.361.421.422.90%3,002
Dec 6, 20241.431.481.361.381.38-3.50%2,525
Dec 5, 20241.381.471.371.431.430.70%2,412
Dec 4, 20241.491.491.361.421.42-2.94%4,495
Dec 3, 20241.471.481.431.461.463.76%4,846
Dec 2, 20241.501.501.361.411.41-5.37%6,855
Nov 29, 20241.611.611.401.491.492.76%5,618
Nov 27, 20241.451.451.401.451.454.32%2,788
Nov 26, 20241.351.471.321.391.398.59%18,088
Nov 25, 20241.351.351.281.281.282.40%5,261
Nov 22, 20241.271.291.251.251.25-1.96%4,347
Nov 21, 20241.281.291.201.281.28-1.92%6,874
Nov 20, 20241.291.351.291.301.30-1.52%2,539
Nov 19, 20241.291.381.291.321.320.76%4,779
Nov 18, 20241.411.431.261.311.31-9.66%12,817
Nov 15, 20241.511.651.321.451.45-3.97%17,062
Nov 14, 20241.501.551.411.511.5118.90%61,920
Nov 13, 20241.401.801.251.271.27-2.31%189,743
Nov 12, 20241.301.391.301.301.301.96%2,914
Nov 11, 20241.271.341.201.281.284.51%6,576
Nov 8, 20241.221.221.221.221.22-723
Nov 7, 20241.271.301.221.221.22-5.43%2,271
Nov 6, 20241.271.331.271.291.292.38%933
Nov 5, 20241.261.281.261.261.26-2.25%823
Nov 4, 20241.271.291.271.291.292.30%1,575
Nov 1, 20241.341.341.261.261.26-4.55%1,167
Oct 31, 20241.361.381.321.321.32-802
Oct 30, 20241.351.351.321.321.32-5.71%1,469
Oct 29, 20241.241.411.241.401.4012.90%9,778
Oct 28, 20241.231.251.231.241.241.22%6,024
Oct 25, 20241.301.301.211.231.23-6.49%6,751
Oct 24, 20241.361.361.281.311.31-5.76%3,411
Oct 23, 20241.301.391.281.391.398.59%7,490
Oct 22, 20241.311.321.261.281.28-3.03%23,461
Oct 21, 20241.281.321.281.321.321.54%5,712
Oct 18, 20241.381.381.291.301.30-3.70%3,831
Oct 17, 20241.331.351.331.351.352.27%1,136
Oct 16, 20241.211.361.211.321.325.60%15,282
Oct 15, 20241.241.251.241.251.25-2,853
Oct 14, 20241.281.301.251.251.25-1,382
Oct 11, 20241.361.361.251.251.25-10.07%5,382
Oct 10, 20241.301.391.271.391.392.21%16,688
Oct 9, 20241.241.391.241.361.367.94%17,521
Oct 8, 20241.241.281.231.261.26-0.79%8,570
Oct 7, 20241.291.341.271.271.274.01%9,523
Oct 4, 20241.231.231.221.221.220.91%1,881
Oct 3, 20241.251.281.211.211.211.68%4,333
Oct 2, 20241.191.191.191.191.190.85%1,318
Oct 1, 20241.211.241.161.181.18-0.84%3,641
Sep 30, 20241.161.211.151.191.193.48%4,744
Sep 27, 20241.201.271.141.151.15-4.17%11,995
Sep 26, 20241.211.211.191.201.20-0.83%4,769