Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.94	2.20	1.94	2.13	2.13	4.72%	9,159
Apr 13, 2026	1.96	2.03	1.86	2.03	2.03	3.35%	7,664
Apr 10, 2026	1.97	1.97	1.74	1.97	1.97	-1.60%	2,824
Apr 9, 2026	2.22	2.22	1.91	2.00	2.00	2.04%	9,029
Apr 8, 2026	2.01	2.01	1.95	1.96	1.96	-3.45%	5,059
Apr 7, 2026	2.06	2.06	2.00	2.03	2.03	-1.55%	2,831
Apr 6, 2026	2.08	2.09	2.06	2.06	2.06	0.10%	2,728
Apr 2, 2026	2.03	2.08	2.03	2.06	2.06	1.23%	2,639
Apr 1, 2026	1.94	2.04	1.84	2.04	2.04	5.99%	11,433
Mar 31, 2026	1.90	1.92	1.90	1.92	1.92	1.59%	3,812
Mar 30, 2026	1.92	1.92	1.89	1.89	1.89	-0.53%	8,409
Mar 27, 2026	1.97	1.98	1.88	1.90	1.90	4.40%	26,556
Mar 26, 2026	1.81	2.03	1.72	1.82	1.82	-1.09%	9,785
Mar 25, 2026	1.88	1.88	1.84	1.84	1.84	-3.66%	4,369
Mar 24, 2026	1.88	2.08	1.88	1.91	1.91	1.60%	41,823
Mar 23, 2026	1.83	1.88	1.83	1.88	1.88	2.73%	2,526
Mar 20, 2026	1.74	2.10	1.69	1.83	1.83	0.55%	32,533
Mar 19, 2026	1.77	1.88	1.75	1.82	1.82	0.55%	4,095
Mar 18, 2026	1.71	1.92	1.71	1.81	1.81	-3.21%	21,396
Mar 17, 2026	1.86	1.96	1.86	1.87	1.87	1.08%	2,411
Mar 16, 2026	2.07	2.14	1.82	1.85	1.85	-8.87%	23,576
Mar 13, 2026	1.72	2.03	1.72	2.03	2.03	14.04%	47,898
Mar 12, 2026	1.75	1.78	1.75	1.78	1.78	-2.20%	20,633
Mar 11, 2026	1.78	1.85	1.76	1.82	1.82	0.55%	13,309
Mar 10, 2026	1.77	1.81	1.77	1.81	1.81	-	1,115
Mar 9, 2026	1.94	1.94	1.80	1.81	1.81	-7.89%	13,573
Mar 6, 2026	1.96	2.16	1.90	1.97	1.97	0.26%	34,096
Mar 5, 2026	1.82	2.12	1.82	1.96	1.96	13.95%	36,576
Mar 4, 2026	1.74	1.77	1.70	1.72	1.72	3.49%	6,286
Mar 3, 2026	1.69	1.69	1.66	1.66	1.66	-2.24%	8,886
Mar 2, 2026	1.71	1.75	1.68	1.70	1.70	-2.86%	23,502
Feb 27, 2026	1.80	1.80	1.71	1.75	1.75	-3.31%	7,952
Feb 26, 2026	1.83	1.84	1.81	1.81	1.81	-0.28%	2,825
Feb 25, 2026	1.78	1.82	1.76	1.82	1.82	-0.27%	14,817
Feb 24, 2026	1.82	1.82	1.82	1.82	1.82	1.11%	1,070
Feb 23, 2026	1.79	1.89	1.78	1.80	1.80	1.12%	14,220
Feb 20, 2026	1.83	1.83	1.75	1.78	1.78	-	2,733
Feb 19, 2026	1.76	1.78	1.73	1.78	1.78	0.85%	7,970
Feb 18, 2026	1.78	1.81	1.76	1.77	1.77	1.73%	15,840
Feb 17, 2026	1.75	1.75	1.70	1.74	1.74	-4.14%	2,043
Feb 13, 2026	1.80	1.83	1.80	1.81	1.81	5.85%	9,409
Feb 12, 2026	1.92	1.92	1.66	1.71	1.71	-0.58%	12,195
Feb 11, 2026	1.89	1.89	1.72	1.72	1.72	-10.42%	15,883
Feb 10, 2026	1.92	1.98	1.91	1.92	1.92	-1.03%	26,500
Feb 9, 2026	1.92	2.07	1.91	1.94	1.94	0.52%	8,644
Feb 6, 2026	2.05	2.22	1.93	1.93	1.93	-6.31%	50,214
Feb 5, 2026	2.14	2.25	2.06	2.06	2.06	-3.29%	10,450
Feb 4, 2026	2.12	2.75	2.00	2.13	2.13	-0.47%	383,460
Feb 3, 2026	2.12	2.16	2.11	2.14	2.14	-	16,640
Feb 2, 2026	2.20	2.20	2.05	2.14	2.14	-2.28%	8,792