Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	1.99	2.11	1.91	2.09	2.09	9.91%	35,691
Aug 18, 2025	1.92	1.92	1.82	1.90	1.90	-0.68%	8,716
Aug 15, 2025	1.95	1.95	1.91	1.91	1.91	1.06%	1,325
Aug 14, 2025	1.96	2.00	1.89	1.89	1.89	-5.50%	2,142
Aug 13, 2025	2.07	2.08	1.95	2.00	2.00	-	2,812
Aug 12, 2025	1.96	2.05	1.96	2.00	2.00	3.73%	4,252
Aug 11, 2025	1.94	2.02	1.91	1.93	1.93	0.94%	2,822
Aug 8, 2025	1.95	1.95	1.91	1.91	1.91	-2.55%	3,086
Aug 7, 2025	1.91	2.00	1.91	1.96	1.96	-	3,816
Aug 6, 2025	1.98	2.02	1.96	1.96	1.96	-1.01%	3,816
Aug 5, 2025	2.02	2.02	1.98	1.98	1.98	-1.64%	3,994
Aug 4, 2025	1.98	2.17	1.98	2.01	2.01	0.15%	3,791
Aug 1, 2025	2.12	2.12	1.98	2.01	2.01	-3.23%	4,474
Jul 31, 2025	2.07	2.11	2.04	2.08	2.08	-1.80%	4,855
Jul 30, 2025	2.04	2.12	2.04	2.12	2.12	-0.28%	2,148
Jul 29, 2025	2.16	2.25	2.07	2.12	2.12	3.46%	7,592
Jul 28, 2025	2.13	2.49	2.05	2.05	2.05	-5.53%	26,417
Jul 25, 2025	2.23	2.32	2.06	2.17	2.17	-1.81%	20,210
Jul 24, 2025	2.12	2.29	2.11	2.21	2.21	4.69%	15,773
Jul 23, 2025	2.15	2.19	2.08	2.11	2.11	1.49%	11,123
Jul 22, 2025	2.14	2.17	2.00	2.08	2.08	-5.45%	12,891
Jul 21, 2025	2.24	2.28	2.14	2.20	2.20	-0.45%	6,880
Jul 18, 2025	2.27	2.30	2.19	2.21	2.21	-2.21%	14,598
Jul 17, 2025	2.30	2.31	2.23	2.26	2.26	-2.16%	22,433
Jul 16, 2025	2.31	2.37	2.30	2.31	2.31	-4.47%	4,379
Jul 15, 2025	2.55	2.55	2.22	2.42	2.42	-6.28%	32,025
Jul 14, 2025	2.59	2.59	2.32	2.58	2.58	-0.77%	10,177
Jul 11, 2025	2.92	2.92	2.48	2.60	2.60	2.77%	10,889
Jul 10, 2025	2.36	2.59	2.30	2.53	2.53	9.52%	74,493
Jul 9, 2025	2.40	2.43	2.30	2.31	2.31	-1.28%	5,648