Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	2.34	2.34	2.30	2.30	2.30	0.04%	1,018
Nov 18, 2025	2.39	2.40	2.29	2.30	2.30	2.68%	15,428
Nov 17, 2025	2.23	2.40	2.23	2.24	2.24	-5.80%	2,898
Nov 14, 2025	2.35	2.38	2.35	2.38	2.38	0.98%	1,093
Nov 13, 2025	2.35	2.37	2.30	2.36	2.36	0.64%	6,958
Nov 12, 2025	2.37	2.38	2.34	2.34	2.34	-0.43%	925
Nov 11, 2025	2.35	2.35	2.34	2.35	2.35	-	2,291
Nov 10, 2025	2.31	2.63	2.24	2.35	2.35	3.52%	11,748
Nov 7, 2025	2.50	2.50	2.23	2.27	2.27	-11.33%	21,504
Nov 6, 2025	2.58	2.62	2.56	2.56	2.56	-3.40%	6,979
Nov 5, 2025	2.65	2.70	2.65	2.65	2.65	-2.57%	4,454
Nov 4, 2025	2.71	2.72	2.68	2.72	2.72	-1.09%	8,894
Nov 3, 2025	2.74	2.84	2.70	2.75	2.75	1.10%	7,017
Oct 31, 2025	2.74	2.80	2.72	2.72	2.72	-1.09%	1,813
Oct 30, 2025	2.76	2.77	2.71	2.75	2.75	-0.72%	1,666
Oct 29, 2025	2.69	2.77	2.69	2.77	2.77	-1.07%	2,407
Oct 28, 2025	2.81	2.82	2.74	2.80	2.80	-2.78%	3,540
Oct 27, 2025	2.68	2.88	2.68	2.88	2.88	0.70%	5,459
Oct 24, 2025	2.81	2.89	2.81	2.86	2.86	1.78%	3,802
Oct 23, 2025	2.90	2.90	2.70	2.81	2.81	2.93%	7,772
Oct 22, 2025	2.89	2.91	2.65	2.73	2.73	-2.50%	9,651
Oct 21, 2025	2.73	2.99	2.64	2.80	2.80	-0.36%	19,824
Oct 20, 2025	2.75	2.85	2.75	2.81	2.81	-2.09%	7,491
Oct 17, 2025	2.95	3.10	2.80	2.87	2.87	-6.21%	33,227
Oct 16, 2025	2.98	3.08	2.96	3.06	3.06	3.73%	10,130
Oct 15, 2025	2.94	2.98	2.91	2.95	2.95	1.06%	15,538
Oct 14, 2025	2.77	2.95	2.74	2.92	2.92	5.76%	12,895
Oct 13, 2025	2.83	2.83	2.75	2.76	2.76	-0.72%	10,053
Oct 10, 2025	2.77	2.84	2.71	2.78	2.78	1.09%	18,838
Oct 9, 2025	2.67	2.82	2.66	2.75	2.75	0.55%	5,175
Oct 8, 2025	2.73	2.84	2.60	2.74	2.74	-1.62%	7,738
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