Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	2.70	2.75	2.70	2.72	-	1.49%	2,387
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
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