Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.730
-0.040 (-1.44%)
Oct 30, 2025, 9:58 AM EDT - Market open

Energy Focus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.692.772.692.772.77-1.07%2,407
Oct 28, 20252.812.822.742.802.80-2.78%3,540
Oct 27, 20252.682.882.682.882.880.70%5,459
Oct 24, 20252.812.892.812.862.861.78%3,802
Oct 23, 20252.902.902.702.812.812.93%7,772
Oct 22, 20252.892.912.652.732.73-2.50%9,651
Oct 21, 20252.732.992.642.802.80-0.36%19,824
Oct 20, 20252.752.852.752.812.81-2.09%7,491
Oct 17, 20252.953.102.802.872.87-6.21%33,227
Oct 16, 20252.983.082.963.063.063.73%10,130
Oct 15, 20252.942.982.912.952.951.06%15,538
Oct 14, 20252.772.952.742.922.925.76%12,895
Oct 13, 20252.832.832.752.762.76-0.72%10,053
Oct 10, 20252.772.842.712.782.781.09%18,838
Oct 9, 20252.672.822.662.752.750.55%5,175
Oct 8, 20252.732.842.602.742.74-1.62%7,738
Oct 7, 20252.752.872.712.782.780.40%9,778
Oct 6, 20252.602.942.602.772.776.91%9,835
Oct 3, 20252.592.692.552.592.59-15,195
Oct 2, 20252.752.842.552.592.59-5.82%15,767
Oct 1, 20252.872.872.752.752.75-1.08%18,585
Sep 30, 20252.842.872.772.782.78-2.32%12,674
Sep 29, 20252.832.892.802.852.850.21%12,599
Sep 26, 20252.943.012.842.842.84-3.40%8,418
Sep 25, 20253.003.082.862.942.94-4.85%19,689
Sep 24, 20253.193.503.033.093.093.34%139,723
Sep 23, 20252.922.992.862.992.994.91%16,031
Sep 22, 20252.953.002.822.852.85-5.00%18,383
Sep 19, 20253.013.012.843.003.00-13,978
Sep 18, 20253.073.102.773.003.001.69%36,333
Sep 17, 20253.173.212.892.952.95-6.65%33,639
Sep 16, 20253.133.563.083.163.161.58%74,669
Sep 15, 20252.423.152.423.113.1127.19%115,764
Sep 12, 20252.452.532.432.452.45-1.37%11,847
Sep 11, 20252.492.542.472.482.482.06%6,667
Sep 10, 20252.472.532.432.432.43-0.82%5,821
Sep 9, 20252.492.542.452.452.45-1.80%4,528
Sep 8, 20252.412.542.412.502.502.46%8,815
Sep 5, 20252.392.542.392.442.44-2.99%3,822
Sep 4, 20252.542.542.362.512.51-1.18%11,013
Sep 3, 20252.542.702.532.542.54-10,865
Sep 2, 20252.532.582.522.542.54-3.05%5,346
Aug 29, 20252.642.652.502.622.621.95%3,690
Aug 28, 20252.572.612.552.572.570.39%4,997
Aug 27, 20252.592.772.412.562.56-0.39%15,203
Aug 26, 20252.602.602.432.572.57-0.16%5,944
Aug 25, 20252.472.602.412.572.573.83%39,009
Aug 22, 20252.782.782.422.482.48-10.18%45,743
Aug 21, 20252.702.762.332.762.7612.20%115,235
Aug 20, 20252.132.572.102.462.4617.99%173,733