Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
3.000
-0.025 (-0.83%)
Aug 13, 2026, 4:00 PM EDT - Market closed
Energy Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.05 | 3.08 | 3.00 | 3.00 | 3.00 | -0.83% | 2,566 |
| Aug 12, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | 0.83% | 3,025 |
| Aug 11, 2026 | 2.99 | 3.04 | 2.96 | 3.00 | 3.00 | -2.84% | 4,681 |
| Aug 10, 2026 | 3.12 | 3.29 | 3.09 | 3.09 | 3.09 | -3.20% | 14,132 |
| Aug 7, 2026 | 3.15 | 3.21 | 3.10 | 3.19 | 3.19 | 3.24% | 4,898 |
| Aug 6, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | 3.09 | -0.64% | 2,119 |
| Aug 5, 2026 | 3.09 | 3.11 | 3.04 | 3.11 | 3.11 | -0.64% | 5,139 |
| Aug 4, 2026 | 3.08 | 3.27 | 3.02 | 3.13 | 3.13 | 2.62% | 11,888 |
| Aug 3, 2026 | 3.05 | 3.17 | 2.98 | 3.05 | 3.05 | - | 25,351 |
| Jul 31, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -1.93% | 3,643 |
| Jul 30, 2026 | 2.85 | 3.14 | 2.85 | 3.11 | 3.11 | 10.28% | 14,748 |
| Jul 29, 2026 | 2.77 | 2.88 | 2.77 | 2.82 | 2.82 | 1.66% | 23,815 |
| Jul 28, 2026 | 2.76 | 2.86 | 2.76 | 2.77 | 2.77 | -1.98% | 10,894 |
| Jul 27, 2026 | 2.80 | 2.87 | 2.80 | 2.83 | 2.83 | -1.39% | 6,231 |
| 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 |