Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	1.69	1.69	1.66	1.66	1.66	-2.24%	8,886
Mar 2, 2026	1.71	1.75	1.68	1.70	1.70	-2.86%	21,372
Feb 27, 2026	1.80	1.80	1.71	1.75	1.75	-3.31%	7,906
Feb 26, 2026	1.83	1.84	1.81	1.81	1.81	-0.28%	2,813
Feb 25, 2026	1.78	1.82	1.76	1.82	1.82	-0.27%	14,796
Feb 24, 2026	1.82	1.82	1.82	1.82	1.82	1.11%	1,070
Feb 23, 2026	1.79	1.89	1.78	1.80	1.80	1.12%	14,217
Feb 20, 2026	1.83	1.83	1.75	1.78	1.78	-	2,733
Feb 19, 2026	1.76	1.78	1.73	1.78	1.78	0.85%	7,970
Feb 18, 2026	1.78	1.81	1.76	1.77	1.77	1.73%	15,840
Feb 17, 2026	1.75	1.75	1.70	1.74	1.74	-4.14%	1,869
Feb 13, 2026	1.80	1.83	1.80	1.81	1.81	5.85%	9,394
Feb 12, 2026	1.92	1.92	1.66	1.71	1.71	-0.58%	12,193
Feb 11, 2026	1.89	1.89	1.72	1.72	1.72	-10.42%	15,859
Feb 10, 2026	1.92	1.98	1.91	1.92	1.92	-1.03%	26,499
Feb 9, 2026	1.92	2.07	1.91	1.94	1.94	0.52%	8,585
Feb 6, 2026	2.05	2.22	1.93	1.93	1.93	-6.31%	50,189
Feb 5, 2026	2.14	2.25	2.06	2.06	2.06	-3.29%	9,676
Feb 4, 2026	2.12	2.75	2.00	2.13	2.13	-0.47%	381,134
Feb 3, 2026	2.12	2.16	2.11	2.14	2.14	-	16,640
Feb 2, 2026	2.20	2.20	2.05	2.14	2.14	-2.28%	8,792
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