Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.570
+0.010 (0.39%)
Aug 28, 2025, 4:00 PM - Market closed
Energy Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | 0.39% | 4,961 |
| Aug 27, 2025 | 2.59 | 2.77 | 2.41 | 2.56 | 2.56 | -0.39% | 15,203 |
| Aug 26, 2025 | 2.60 | 2.60 | 2.43 | 2.57 | 2.57 | -0.16% | 5,944 |
| Aug 25, 2025 | 2.47 | 2.60 | 2.41 | 2.57 | 2.57 | 3.83% | 39,009 |
| Aug 22, 2025 | 2.78 | 2.78 | 2.42 | 2.48 | 2.48 | -10.18% | 45,743 |
| Aug 21, 2025 | 2.70 | 2.76 | 2.33 | 2.76 | 2.76 | 12.20% | 115,235 |
| Aug 20, 2025 | 2.13 | 2.57 | 2.10 | 2.46 | 2.46 | 17.99% | 173,733 |
| Aug 19, 2025 | 1.99 | 2.11 | 1.91 | 2.09 | 2.09 | 9.91% | 35,691 |
| Aug 18, 2025 | 1.92 | 1.92 | 1.82 | 1.90 | 1.90 | -0.68% | 8,716 |
| Aug 15, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | 1.06% | 1,325 |
| Aug 14, 2025 | 1.96 | 2.00 | 1.89 | 1.89 | 1.89 | -5.50% | 2,142 |
| Aug 13, 2025 | 2.07 | 2.08 | 1.95 | 2.00 | 2.00 | - | 2,812 |
| Aug 12, 2025 | 1.96 | 2.05 | 1.96 | 2.00 | 2.00 | 3.73% | 4,252 |
| Aug 11, 2025 | 1.94 | 2.02 | 1.91 | 1.93 | 1.93 | 0.94% | 2,822 |
| Aug 8, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.55% | 3,086 |
| Aug 7, 2025 | 1.91 | 2.00 | 1.91 | 1.96 | 1.96 | - | 3,816 |
| Aug 6, 2025 | 1.98 | 2.02 | 1.96 | 1.96 | 1.96 | -1.01% | 3,816 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.64% | 3,994 |
| Aug 4, 2025 | 1.98 | 2.17 | 1.98 | 2.01 | 2.01 | 0.15% | 3,791 |
| Aug 1, 2025 | 2.12 | 2.12 | 1.98 | 2.01 | 2.01 | -3.23% | 4,474 |
| Jul 31, 2025 | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | -1.80% | 4,855 |
| Jul 30, 2025 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | -0.28% | 2,148 |
| 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 |