Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
1.840
-0.010 (-0.54%)
At close: Mar 31, 2025, 4:00 PM
1.911
+0.071 (3.87%)
After-hours: Mar 31, 2025, 7:55 PM EDT
Energy Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.85 | 1.85 | 1.74 | 1.84 | 1.84 | -0.54% | 6,338 |
| Mar 28, 2025 | 1.86 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 6,182 |
| Mar 27, 2025 | 1.94 | 1.96 | 1.87 | 1.92 | 1.92 | -0.52% | 8,637 |
| Mar 26, 2025 | 2.12 | 2.12 | 1.91 | 1.93 | 1.93 | -3.50% | 16,525 |
| Mar 25, 2025 | 2.03 | 2.14 | 1.95 | 2.00 | 2.00 | -0.99% | 15,737 |
| Mar 24, 2025 | 2.04 | 2.04 | 1.90 | 2.02 | 2.02 | 0.50% | 18,750 |
| Mar 21, 2025 | 2.12 | 2.12 | 1.96 | 2.01 | 2.01 | -2.43% | 18,687 |
| Mar 20, 2025 | 2.12 | 2.14 | 2.00 | 2.06 | 2.06 | -1.44% | 18,620 |
| Mar 19, 2025 | 2.20 | 2.20 | 2.05 | 2.09 | 2.09 | -4.57% | 30,715 |
| Mar 18, 2025 | 2.23 | 2.23 | 2.13 | 2.19 | 2.19 | -0.45% | 9,740 |
| Mar 17, 2025 | 2.10 | 2.22 | 2.10 | 2.20 | 2.20 | 4.27% | 13,413 |
| Mar 14, 2025 | 2.24 | 2.29 | 2.09 | 2.11 | 2.11 | -4.95% | 18,029 |
| Mar 13, 2025 | 2.26 | 2.35 | 2.10 | 2.22 | 2.22 | -1.33% | 37,203 |
| Mar 12, 2025 | 2.30 | 2.37 | 2.20 | 2.25 | 2.25 | 4.65% | 15,701 |
| Mar 11, 2025 | 2.13 | 2.36 | 2.04 | 2.15 | 2.15 | -0.46% | 15,384 |
| Mar 10, 2025 | 2.46 | 2.61 | 2.16 | 2.16 | 2.16 | -15.95% | 22,572 |
| Mar 7, 2025 | 2.58 | 2.63 | 2.45 | 2.57 | 2.57 | -1.15% | 34,459 |
| Mar 6, 2025 | 2.69 | 2.69 | 2.54 | 2.60 | 2.60 | -5.11% | 32,987 |
| Mar 5, 2025 | 2.54 | 2.87 | 2.44 | 2.74 | 2.74 | 12.30% | 128,584 |
| Mar 4, 2025 | 2.27 | 2.49 | 2.27 | 2.44 | 2.44 | 1.24% | 66,031 |
| Mar 3, 2025 | 2.22 | 2.57 | 2.10 | 2.41 | 2.41 | 10.05% | 92,691 |
| Feb 28, 2025 | 2.07 | 2.23 | 2.05 | 2.19 | 2.19 | 4.78% | 38,896 |
| Feb 27, 2025 | 2.28 | 2.28 | 2.07 | 2.09 | 2.09 | -6.70% | 46,640 |
| Feb 26, 2025 | 1.98 | 2.25 | 1.97 | 2.24 | 2.24 | 13.13% | 80,697 |
| Feb 25, 2025 | 1.93 | 2.41 | 1.84 | 1.98 | 1.98 | 9.39% | 265,988 |
| Feb 24, 2025 | 1.99 | 1.99 | 1.81 | 1.81 | 1.81 | -9.50% | 115,822 |
| Feb 21, 2025 | 2.22 | 2.27 | 1.98 | 2.00 | 2.00 | -15.25% | 279,504 |
| Feb 20, 2025 | 2.90 | 2.95 | 2.36 | 2.36 | 2.36 | -9.58% | 950,593 |
| Feb 19, 2025 | 2.45 | 2.83 | 2.10 | 2.61 | 2.61 | -4.04% | 3,498,759 |
| Feb 18, 2025 | 1.95 | 2.89 | 1.67 | 2.72 | 2.72 | 110.85% | 71,802,493 |
| Feb 14, 2025 | 1.21 | 1.33 | 1.21 | 1.29 | 1.29 | 6.61% | 44,371 |
| Feb 13, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 4,590 |
| Feb 12, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 2,812 |
| Feb 11, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | 2.46% | 2,326 |
| Feb 10, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 3,624 |
| Feb 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.24% | 3,237 |
| Feb 6, 2025 | 1.32 | 1.32 | 1.22 | 1.25 | 1.25 | -4.08% | 23,635 |
| Feb 5, 2025 | 1.27 | 1.45 | 1.27 | 1.30 | 1.30 | 2.36% | 42,678 |
| Feb 4, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 7,136 |
| Feb 3, 2025 | 1.26 | 1.29 | 1.19 | 1.26 | 1.26 | -3.82% | 7,112 |
| Jan 31, 2025 | 1.44 | 1.44 | 1.30 | 1.31 | 1.31 | -8.39% | 6,602 |
| Jan 30, 2025 | 1.28 | 1.45 | 1.28 | 1.43 | 1.43 | 10.00% | 6,414 |
| Jan 29, 2025 | 1.32 | 1.33 | 1.25 | 1.30 | 1.30 | -5.11% | 7,091 |
| Jan 28, 2025 | 1.39 | 1.39 | 1.26 | 1.37 | 1.37 | -1.44% | 6,351 |
| Jan 27, 2025 | 1.37 | 1.43 | 1.32 | 1.39 | 1.39 | -1.42% | 11,860 |
| Jan 24, 2025 | 1.48 | 1.48 | 1.38 | 1.41 | 1.41 | -4.08% | 10,013 |
| Jan 23, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 5.00% | 14,727 |
| Jan 22, 2025 | 1.40 | 1.44 | 1.36 | 1.40 | 1.40 | - | 7,635 |
| Jan 21, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.87% | 10,091 |
| Jan 17, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | 1,249 |