Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	4.10	4.19	4.03	4.10	4.10	0.74%	14,568
Oct 30, 2026	4.29	4.33	4.07	4.07	4.07	-7.29%	26,115
Oct 29, 2026	4.24	4.41	4.10	4.39	4.39	4.28%	39,512
Oct 28, 2026	4.43	4.50	4.20	4.21	4.21	-5.39%	33,940
Oct 27, 2026	3.95	4.49	3.95	4.45	4.45	18.04%	184,028
Oct 26, 2026	2.93	3.95	2.93	3.77	3.77	28.67%	355,651
Oct 23, 2026	2.69	3.10	2.69	2.93	2.93	11.83%	17,831
Oct 22, 2026	2.68	2.90	2.60	2.62	2.62	-3.39%	12,304
Oct 21, 2026	2.70	2.72	2.69	2.71	2.71	2.72%	1,877
Oct 20, 2026	2.76	2.76	2.64	2.64	2.64	-4.69%	13,468
Oct 19, 2026	2.60	2.92	2.60	2.77	2.77	6.54%	23,765
Oct 16, 2026	2.81	2.82	2.56	2.60	2.60	-9.09%	32,221
Oct 15, 2026	2.65	2.88	2.65	2.86	2.86	5.93%	12,774
Oct 14, 2026	2.79	2.95	2.66	2.70	2.70	-5.26%	15,268
Oct 13, 2026	2.66	2.92	2.66	2.85	2.85	-1.38%	11,224
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