Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.870
+0.030 (1.06%)
At close: Jul 24, 2026, 4:00 PM EDT
2.882
+0.012 (0.41%)
After-hours: Jul 24, 2026, 5:13 PM EDT
Energy Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | 2.87 | 1.06% | 11,264 |
| Jul 23, 2026 | 2.78 | 2.95 | 2.78 | 2.84 | 2.84 | -0.70% | 6,013 |
| Jul 22, 2026 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | 0.70% | 6,225 |
| Jul 21, 2026 | 2.71 | 2.93 | 2.71 | 2.84 | 2.84 | 4.80% | 11,030 |
| Jul 20, 2026 | 2.83 | 2.90 | 2.70 | 2.71 | 2.71 | -6.65% | 17,381 |
| Jul 17, 2026 | 2.87 | 2.98 | 2.84 | 2.90 | 2.90 | -1.26% | 7,672 |
| Jul 16, 2026 | 2.99 | 3.01 | 2.92 | 2.94 | 2.94 | - | 12,164 |
| Jul 15, 2026 | 2.94 | 2.99 | 2.93 | 2.94 | 2.94 | -2.00% | 7,786 |
| Jul 14, 2026 | 2.91 | 3.13 | 2.91 | 3.00 | 3.00 | 1.01% | 20,239 |
| Jul 13, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | -0.34% | 7,935 |
| Jul 10, 2026 | 3.04 | 3.37 | 2.94 | 2.98 | 2.98 | -1.32% | 10,640 |
| Jul 9, 2026 | 3.01 | 3.08 | 2.99 | 3.02 | 3.02 | 1.68% | 6,709 |
| Jul 8, 2026 | 3.01 | 3.11 | 2.91 | 2.97 | 2.97 | 2.77% | 14,816 |
| Jul 7, 2026 | 3.06 | 3.11 | 2.89 | 2.89 | 2.89 | -2.46% | 11,397 |
| Jul 6, 2026 | 3.02 | 3.04 | 2.96 | 2.96 | 2.96 | 0.44% | 9,671 |
| Jul 2, 2026 | 3.08 | 3.20 | 2.93 | 2.95 | 2.95 | -4.84% | 16,695 |
| Jul 1, 2026 | 3.21 | 3.25 | 3.10 | 3.10 | 3.10 | -6.06% | 15,008 |
| Jun 30, 2026 | 3.13 | 3.37 | 3.11 | 3.30 | 3.30 | 5.43% | 25,261 |
| Jun 29, 2026 | 2.95 | 3.15 | 2.95 | 3.13 | 3.13 | 5.74% | 23,188 |
| Jun 26, 2026 | 2.84 | 3.00 | 2.84 | 2.96 | 2.96 | 5.34% | 15,442 |
| Jun 25, 2026 | 2.97 | 3.01 | 2.81 | 2.81 | 2.81 | -5.70% | 21,792 |
| Jun 24, 2026 | 2.95 | 3.03 | 2.93 | 2.98 | 2.98 | 1.02% | 24,320 |
| Jun 23, 2026 | 2.87 | 3.05 | 2.87 | 2.95 | 2.95 | -0.34% | 43,749 |
| Jun 22, 2026 | 3.13 | 3.14 | 2.96 | 2.96 | 2.96 | -5.43% | 20,057 |
| Jun 18, 2026 | 2.99 | 3.17 | 2.88 | 3.13 | 3.13 | 7.19% | 36,762 |
| Jun 17, 2026 | 2.85 | 3.11 | 2.85 | 2.92 | 2.92 | 4.66% | 50,357 |
| Jun 16, 2026 | 3.07 | 3.10 | 2.79 | 2.79 | 2.79 | -10.00% | 29,976 |
| Jun 15, 2026 | 3.10 | 3.25 | 3.10 | 3.10 | 3.10 | 2.65% | 37,300 |
| Jun 12, 2026 | 3.33 | 3.33 | 3.02 | 3.02 | 3.02 | -6.21% | 62,734 |
| Jun 11, 2026 | 3.28 | 3.30 | 3.18 | 3.22 | 3.22 | -2.42% | 21,713 |
| Jun 10, 2026 | 3.41 | 3.49 | 3.28 | 3.30 | 3.30 | -4.90% | 25,796 |
| Jun 9, 2026 | 3.61 | 3.83 | 3.36 | 3.47 | 3.47 | -3.61% | 29,172 |
| Jun 8, 2026 | 3.49 | 3.70 | 3.48 | 3.60 | 3.60 | 0.56% | 21,668 |
| Jun 5, 2026 | 3.92 | 3.92 | 3.57 | 3.58 | 3.58 | -12.25% | 47,416 |
| Jun 4, 2026 | 3.84 | 4.10 | 3.77 | 4.08 | 4.08 | 5.43% | 29,456 |
| Jun 3, 2026 | 3.89 | 3.99 | 3.73 | 3.87 | 3.87 | 2.65% | 47,358 |
| Jun 2, 2026 | 3.76 | 3.95 | 3.72 | 3.77 | 3.77 | - | 259,560 |
| Jun 1, 2026 | 3.74 | 3.87 | 3.70 | 3.77 | 3.77 | 2.72% | 31,661 |
| May 29, 2026 | 3.74 | 3.83 | 3.65 | 3.67 | 3.67 | -3.42% | 47,313 |
| May 28, 2026 | 3.85 | 3.90 | 3.73 | 3.80 | 3.80 | -3.31% | 42,586 |
| May 27, 2026 | 3.84 | 4.08 | 3.84 | 3.93 | 3.93 | 0.77% | 37,054 |
| May 26, 2026 | 3.92 | 4.03 | 3.84 | 3.90 | 3.90 | 1.04% | 40,608 |
| May 22, 2026 | 3.87 | 3.92 | 3.77 | 3.86 | 3.86 | 2.39% | 44,670 |
| May 21, 2026 | 3.60 | 3.84 | 3.60 | 3.77 | 3.77 | 4.72% | 51,291 |
| May 20, 2026 | 3.78 | 3.86 | 3.55 | 3.60 | 3.60 | -6.49% | 47,376 |
| May 19, 2026 | 3.83 | 3.98 | 3.81 | 3.85 | 3.85 | 1.05% | 68,146 |
| May 18, 2026 | 3.98 | 4.22 | 3.76 | 3.81 | 3.81 | -5.22% | 98,116 |
| May 15, 2026 | 4.29 | 4.31 | 4.01 | 4.02 | 4.02 | -4.96% | 71,665 |
| May 14, 2026 | 3.95 | 4.50 | 3.89 | 4.23 | 4.23 | 7.91% | 133,129 |
| May 13, 2026 | 4.07 | 4.20 | 3.90 | 3.92 | 3.92 | -2.97% | 60,434 |