Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.790
+0.010 (0.36%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Energy Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.73 | 2.84 | 2.60 | 2.79 | - | 0.36% | 4,487 |
| Oct 7, 2025 | 2.75 | 2.87 | 2.71 | 2.78 | 2.78 | 0.40% | 9,778 |
| Oct 6, 2025 | 2.60 | 2.94 | 2.60 | 2.77 | 2.77 | 6.91% | 9,835 |
| Oct 3, 2025 | 2.59 | 2.69 | 2.55 | 2.59 | 2.59 | - | 15,195 |
| Oct 2, 2025 | 2.75 | 2.84 | 2.55 | 2.59 | 2.59 | -5.82% | 15,767 |
| Oct 1, 2025 | 2.87 | 2.87 | 2.75 | 2.75 | 2.75 | -1.08% | 18,585 |
| Sep 30, 2025 | 2.84 | 2.87 | 2.77 | 2.78 | 2.78 | -2.32% | 12,674 |
| Sep 29, 2025 | 2.83 | 2.89 | 2.80 | 2.85 | 2.85 | 0.21% | 12,599 |
| Sep 26, 2025 | 2.94 | 3.01 | 2.84 | 2.84 | 2.84 | -3.40% | 8,418 |
| Sep 25, 2025 | 3.00 | 3.08 | 2.86 | 2.94 | 2.94 | -4.85% | 19,689 |
| Sep 24, 2025 | 3.19 | 3.50 | 3.03 | 3.09 | 3.09 | 3.34% | 139,723 |
| Sep 23, 2025 | 2.92 | 2.99 | 2.86 | 2.99 | 2.99 | 4.91% | 16,031 |
| Sep 22, 2025 | 2.95 | 3.00 | 2.82 | 2.85 | 2.85 | -5.00% | 18,383 |
| Sep 19, 2025 | 3.01 | 3.01 | 2.84 | 3.00 | 3.00 | - | 13,978 |
| Sep 18, 2025 | 3.07 | 3.10 | 2.77 | 3.00 | 3.00 | 1.69% | 36,333 |
| Sep 17, 2025 | 3.17 | 3.21 | 2.89 | 2.95 | 2.95 | -6.65% | 33,639 |
| Sep 16, 2025 | 3.13 | 3.56 | 3.08 | 3.16 | 3.16 | 1.58% | 74,669 |
| Sep 15, 2025 | 2.42 | 3.15 | 2.42 | 3.11 | 3.11 | 27.19% | 115,764 |
| Sep 12, 2025 | 2.45 | 2.53 | 2.43 | 2.45 | 2.45 | -1.37% | 11,847 |
| Sep 11, 2025 | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | 2.06% | 6,667 |
| Sep 10, 2025 | 2.47 | 2.53 | 2.43 | 2.43 | 2.43 | -0.82% | 5,821 |
| Sep 9, 2025 | 2.49 | 2.54 | 2.45 | 2.45 | 2.45 | -1.80% | 4,528 |
| Sep 8, 2025 | 2.41 | 2.54 | 2.41 | 2.50 | 2.50 | 2.46% | 8,815 |
| Sep 5, 2025 | 2.39 | 2.54 | 2.39 | 2.44 | 2.44 | -2.99% | 3,822 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.36 | 2.51 | 2.51 | -1.18% | 11,013 |
| Sep 3, 2025 | 2.54 | 2.70 | 2.53 | 2.54 | 2.54 | - | 10,865 |
| Sep 2, 2025 | 2.53 | 2.58 | 2.52 | 2.54 | 2.54 | -3.05% | 5,346 |
| Aug 29, 2025 | 2.64 | 2.65 | 2.50 | 2.62 | 2.62 | 1.95% | 3,690 |
| Aug 28, 2025 | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | 0.39% | 4,997 |
| 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 |