Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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