Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.850
-0.040 (-1.38%)
At close: Oct 13, 2026, 4:00 PM EDT
2.770
-0.080 (-2.81%)
After-hours: Oct 13, 2026, 5:55 PM EDT
Energy Focus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 2.66 | 2.92 | 2.66 | 2.85 | 2.85 | -1.38% | 11,688 |
| Oct 12, 2026 | 2.93 | 2.94 | 2.89 | 2.89 | 2.89 | -3.35% | 4,942 |
| Oct 9, 2026 | 3.08 | 3.10 | 2.99 | 2.99 | 2.99 | -0.33% | 4,432 |
| Oct 8, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.89% | 6,919 |
| Oct 7, 2026 | 3.14 | 3.22 | 3.10 | 3.15 | 3.15 | 0.14% | 16,591 |
| Oct 6, 2026 | 3.11 | 3.32 | 3.11 | 3.15 | 3.15 | 3.28% | 28,628 |
| Oct 5, 2026 | 2.98 | 3.37 | 2.98 | 3.05 | 3.05 | 2.18% | 21,359 |
| Oct 2, 2026 | 2.72 | 3.07 | 2.70 | 2.99 | 2.99 | 10.41% | 31,674 |
| Oct 1, 2026 | 2.72 | 2.83 | 2.70 | 2.70 | 2.70 | 0.13% | 4,492 |
| Sep 30, 2026 | 2.72 | 2.81 | 2.68 | 2.70 | 2.70 | -0.37% | 12,635 |
| Sep 29, 2026 | 2.68 | 2.76 | 2.68 | 2.71 | 2.71 | -1.45% | 4,628 |
| Sep 28, 2026 | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | 1.10% | 4,445 |
| Sep 25, 2026 | 2.73 | 2.81 | 2.60 | 2.72 | 2.72 | -0.55% | 16,315 |
| Sep 24, 2026 | 2.69 | 2.75 | 2.66 | 2.74 | 2.74 | 3.21% | 13,020 |
| Sep 23, 2026 | 2.70 | 2.80 | 2.61 | 2.65 | 2.65 | -1.12% | 36,070 |
| Sep 22, 2026 | 2.75 | 2.81 | 2.65 | 2.68 | 2.68 | -2.72% | 41,588 |
| Sep 21, 2026 | 2.72 | 2.81 | 2.67 | 2.76 | 2.76 | 2.42% | 17,476 |
| Sep 18, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | 2.69 | 3.07% | 6,178 |
| Sep 17, 2026 | 2.71 | 2.72 | 2.61 | 2.61 | 2.61 | - | 3,931 |
| Sep 16, 2026 | 2.70 | 2.74 | 2.61 | 2.61 | 2.61 | -3.33% | 10,237 |
| Sep 15, 2026 | 2.80 | 2.81 | 2.70 | 2.70 | 2.70 | -1.46% | 9,146 |
| Sep 14, 2026 | 2.85 | 2.91 | 2.74 | 2.74 | 2.74 | -2.49% | 9,346 |
| Sep 11, 2026 | 2.80 | 2.93 | 2.78 | 2.81 | 2.81 | -1.06% | 4,576 |
| Sep 10, 2026 | 2.79 | 2.92 | 2.79 | 2.84 | 2.84 | -0.36% | 8,835 |
| Sep 9, 2026 | 2.91 | 2.93 | 2.84 | 2.85 | 2.85 | 0.01% | 4,399 |
| Sep 8, 2026 | 2.89 | 3.00 | 2.85 | 2.85 | 2.85 | 0.18% | 8,252 |
| Sep 4, 2026 | 2.83 | 2.88 | 2.82 | 2.85 | 2.85 | 0.71% | 4,653 |
| Sep 3, 2026 | 2.85 | 2.88 | 2.78 | 2.83 | 2.83 | 1.99% | 2,747 |
| Sep 2, 2026 | 2.76 | 2.84 | 2.76 | 2.77 | 2.77 | -2.64% | 4,163 |
| Sep 1, 2026 | 2.83 | 2.88 | 2.75 | 2.85 | 2.85 | 2.71% | 4,956 |
| Aug 31, 2026 | 2.79 | 2.89 | 2.75 | 2.77 | 2.77 | -4.15% | 6,373 |
| Aug 28, 2026 | 2.90 | 2.95 | 2.89 | 2.89 | 2.89 | -0.31% | 3,351 |
| Aug 27, 2026 | 2.81 | 3.00 | 2.79 | 2.90 | 2.90 | 4.28% | 13,217 |
| Aug 26, 2026 | 2.80 | 2.99 | 2.77 | 2.78 | 2.78 | -2.46% | 6,323 |
| Aug 25, 2026 | 2.88 | 2.96 | 2.80 | 2.85 | 2.85 | -4.36% | 6,664 |
| Aug 24, 2026 | 2.82 | 2.98 | 2.71 | 2.98 | 2.98 | 2.05% | 6,687 |
| Aug 21, 2026 | 2.79 | 2.99 | 2.73 | 2.92 | 2.92 | 6.96% | 4,450 |
| Aug 20, 2026 | 2.70 | 2.76 | 2.70 | 2.73 | 2.73 | 0.37% | 3,476 |
| Aug 19, 2026 | 3.02 | 3.02 | 2.63 | 2.72 | 2.72 | -9.33% | 42,170 |
| Aug 18, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 2.74% | 4,485 |
| Aug 17, 2026 | 3.02 | 3.04 | 2.92 | 2.92 | 2.92 | -3.12% | 2,570 |
| Aug 14, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | 0.47% | 1,577 |
| 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 |