Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	2.26	2.65	1.97	2.12	2.12	-1.40%	46,950
Dec 16, 2025	2.07	2.18	2.07	2.15	2.15	6.44%	3,067
Dec 15, 2025	2.52	2.52	2.01	2.02	2.02	-17.89%	26,093
Dec 12, 2025	2.72	2.83	2.35	2.46	2.46	1.23%	30,276
Dec 11, 2025	2.14	2.73	2.14	2.43	2.43	12.50%	90,697
Dec 10, 2025	2.13	2.32	2.13	2.16	2.16	1.89%	21,787
Dec 9, 2025	1.93	2.12	1.93	2.12	2.12	5.21%	18,555
Dec 8, 2025	2.07	2.14	1.99	2.02	2.02	-2.66%	10,118
Dec 5, 2025	2.14	2.14	2.07	2.07	2.07	-0.96%	8,108
Dec 4, 2025	2.08	2.29	2.08	2.09	2.09	1.95%	21,432
Dec 3, 2025	2.16	2.16	1.97	2.05	2.05	-2.80%	11,608
Dec 2, 2025	2.06	2.14	2.04	2.11	2.11	3.84%	16,980
Dec 1, 2025	2.19	2.27	1.92	2.03	2.03	-12.08%	23,793
Nov 28, 2025	2.27	2.31	2.27	2.31	2.31	-2.94%	803
Nov 26, 2025	2.28	2.38	2.28	2.38	2.38	3.93%	2,734
Nov 25, 2025	2.30	2.45	2.20	2.29	2.29	-2.55%	11,213
Nov 24, 2025	2.34	2.58	2.24	2.35	2.35	-0.63%	10,733
Nov 21, 2025	2.32	2.49	2.32	2.37	2.37	4.19%	12,707
Nov 20, 2025	2.28	2.32	2.26	2.27	2.27	-1.35%	3,841
Nov 19, 2025	2.34	2.34	2.30	2.30	2.30	0.04%	1,019
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