Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.090
-0.031 (-1.47%)
Jul 30, 2025, 1:56 PM - Market open

Energy Focus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20252.162.252.072.122.123.46%7,592
Jul 28, 20252.132.492.052.052.05-5.53%26,417
Jul 25, 20252.232.322.062.172.17-1.81%20,210
Jul 24, 20252.122.292.112.212.214.69%15,773
Jul 23, 20252.152.192.082.112.111.49%11,123
Jul 22, 20252.142.172.002.082.08-5.45%12,891
Jul 21, 20252.242.282.142.202.20-0.45%6,880
Jul 18, 20252.272.302.192.212.21-2.21%14,598
Jul 17, 20252.302.312.232.262.26-2.16%22,433
Jul 16, 20252.312.372.302.312.31-4.47%4,379
Jul 15, 20252.552.552.222.422.42-6.28%32,025
Jul 14, 20252.592.592.322.582.58-0.77%10,177
Jul 11, 20252.922.922.482.602.602.77%10,889
Jul 10, 20252.362.592.302.532.539.52%74,493
Jul 9, 20252.402.432.302.312.31-1.28%5,648
Jul 8, 20252.372.392.312.342.340.56%2,896
Jul 7, 20252.312.422.232.332.331.17%8,495
Jul 3, 20252.392.402.282.302.30-3.36%5,020
Jul 2, 20252.322.382.212.382.381.28%15,572
Jul 1, 20252.382.482.322.352.35-3.92%5,825
Jun 30, 20252.392.482.342.452.454.84%15,058
Jun 27, 20252.212.352.162.332.337.02%11,056
Jun 26, 20252.092.371.972.182.187.39%80,210
Jun 25, 20252.042.241.952.032.03-2.17%14,189
Jun 24, 20252.202.421.942.082.08-7.78%96,927
Jun 23, 20251.702.281.692.252.2535.54%147,542
Jun 20, 20251.731.731.641.661.66-4.05%5,970
Jun 18, 20251.781.781.701.731.73-2.81%4,469
Jun 17, 20251.851.851.751.781.78-2.73%4,163
Jun 16, 20251.811.971.781.831.83-5,500
Jun 13, 20251.841.841.831.831.83-1.98%1,810
Jun 12, 20251.941.941.871.871.870.32%1,563
Jun 11, 20251.861.861.861.861.860.05%1,393
Jun 10, 20251.861.861.821.861.862.20%2,527
Jun 9, 20251.871.871.761.821.82-2.67%7,615
Jun 6, 20251.971.971.801.871.87-5.32%3,227
Jun 5, 20252.022.091.871.981.98-6.44%20,548
Jun 4, 20252.062.112.002.112.110.96%5,917
Jun 3, 20252.102.102.032.092.092.25%4,417
Jun 2, 20252.012.092.012.052.05-0.24%1,103
May 30, 20251.992.101.972.052.055.67%23,060
May 29, 20251.972.081.941.941.94-0.05%5,742
May 28, 20251.902.041.851.941.94-1.97%4,195
May 27, 20252.052.051.981.981.98-2.46%8,430
May 23, 20252.192.191.822.032.03-0.54%13,996
May 22, 20251.962.161.962.042.042.98%20,114
May 21, 20251.862.031.851.981.988.90%19,584
May 20, 20251.821.851.821.821.8210.30%19,561
May 19, 20251.761.811.651.651.65-6.25%4,624
May 16, 20251.651.831.651.761.7615.49%5,620