Energy Focus, Inc. EFOI
NASDAQ · United States · Producer Manufacturing
$2.70-0.01 (-0.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.70 | -0.37% | $2.72 | $2.81 | $2.68 | 12.60K |
| 2026-09-29 | $2.71 | -1.45% | $2.68 | $2.76 | $2.68 | 4.60K |
| 2026-09-28 | $2.75 | +1.10% | $2.74 | $2.77 | $2.74 | 4.40K |
| 2026-09-25 | $2.72 | -0.73% | $2.73 | $2.81 | $2.60 | 16.40K |
| 2026-09-24 | $2.74 | +3.40% | $2.69 | $2.75 | $2.66 | 13.10K |
| 2026-09-23 | $2.65 | -1.12% | $2.70 | $2.80 | $2.61 | 36.10K |
| 2026-09-22 | $2.68 | -2.90% | $2.75 | $2.81 | $2.65 | 41.60K |
| 2026-09-21 | $2.76 | +2.60% | $2.72 | $2.81 | $2.67 | 17.50K |
| 2026-09-18 | $2.69 | +3.07% | $2.60 | $2.69 | $2.60 | 6.20K |
| 2026-09-17 | $2.61 | 0.00% | $2.71 | $2.72 | $2.61 | 3.90K |
| 2026-09-16 | $2.61 | -3.33% | $2.70 | $2.74 | $2.61 | 10.30K |
| 2026-09-15 | $2.70 | -1.46% | $2.80 | $2.81 | $2.70 | 9.20K |
| 2026-09-14 | $2.74 | -2.49% | $2.85 | $2.91 | $2.74 | 9.30K |
| 2026-09-11 | $2.81 | -1.06% | $2.80 | $2.93 | $2.78 | 4.60K |
| 2026-09-10 | $2.84 | -0.35% | $2.79 | $2.92 | $2.79 | 8.80K |
| 2026-09-09 | $2.85 | 0.00% | $2.91 | $2.93 | $2.84 | 4.40K |
| 2026-09-08 | $2.85 | 0.00% | $2.89 | $3.00 | $2.85 | 8.30K |
| 2026-09-04 | $2.85 | +0.71% | $2.83 | $2.88 | $2.82 | 4.70K |
| 2026-09-03 | $2.83 | +2.17% | $2.85 | $2.88 | $2.77 | 2.70K |
| 2026-09-02 | $2.77 | -2.81% | $2.76 | $2.84 | $2.76 | 4.20K |
| 2026-09-01 | $2.85 | +2.89% | $2.83 | $2.88 | $2.75 | 5.00K |
| 2026-08-31 | $2.77 | -4.15% | $2.79 | $2.89 | $2.75 | 6.60K |
| 2026-08-28 | $2.89 | -0.34% | $2.90 | $2.95 | $2.89 | 3.40K |
| 2026-08-27 | $2.90 | +4.32% | $2.81 | $3.00 | $2.79 | 13.20K |
| 2026-08-26 | $2.78 | -2.46% | $2.80 | $2.99 | $2.77 | 6.30K |
| 2026-08-25 | $2.85 | -4.36% | $2.88 | $2.96 | $2.80 | 6.70K |
| 2026-08-24 | $2.98 | +2.05% | $2.82 | $2.98 | $2.71 | 6.80K |
| 2026-08-21 | $2.92 | +6.96% | $2.79 | $2.99 | $2.73 | 4.60K |
| 2026-08-20 | $2.73 | +0.37% | $2.70 | $2.76 | $2.70 | 4.00K |
| 2026-08-19 | $2.72 | -9.33% | $3.02 | $3.02 | $2.63 | 42.30K |
| 2026-08-18 | $3.00 | +2.74% | $2.99 | $3.01 | $2.98 | 4.50K |
| 2026-08-17 | $2.92 | -2.99% | $3.02 | $3.04 | $2.92 | 2.60K |
| 2026-08-14 | $3.01 | +0.33% | $3.01 | $3.02 | $3.01 | 1.60K |
| 2026-08-13 | $3.00 | -0.99% | $3.05 | $3.08 | $3.00 | 2.60K |
| 2026-08-12 | $3.03 | +1.00% | $3.05 | $3.05 | $3.03 | 3.00K |
| 2026-08-11 | $3.00 | -2.91% | $2.99 | $3.04 | $2.96 | 4.70K |
| 2026-08-10 | $3.09 | -3.13% | $3.12 | $3.29 | $3.09 | 14.30K |
| 2026-08-07 | $3.19 | +3.24% | $3.15 | $3.21 | $3.10 | 5.00K |
| 2026-08-06 | $3.09 | -0.64% | $3.10 | $3.11 | $3.08 | 2.20K |
| 2026-08-05 | $3.11 | -0.64% | $3.09 | $3.11 | $3.04 | 5.10K |
| 2026-08-04 | $3.13 | +2.62% | $3.08 | $3.27 | $3.02 | 12.10K |
| 2026-08-03 | $3.05 | 0.00% | $3.05 | $3.17 | $2.98 | 26.20K |
| 2026-07-31 | $3.05 | -1.93% | $3.15 | $3.15 | $3.05 | 3.60K |
| 2026-07-30 | $3.11 | +10.28% | $2.85 | $3.14 | $2.85 | 14.70K |
| 2026-07-29 | $2.82 | +1.81% | $2.77 | $2.88 | $2.77 | 23.80K |
| 2026-07-28 | $2.77 | -2.12% | $2.76 | $2.86 | $2.76 | 10.90K |
| 2026-07-27 | $2.83 | -1.39% | $2.80 | $2.87 | $2.80 | 6.20K |
| 2026-07-24 | $2.87 | +1.06% | $2.93 | $2.93 | $2.85 | 11.40K |
| 2026-07-23 | $2.84 | -0.70% | $2.78 | $2.95 | $2.78 | 6.00K |
| 2026-07-22 | $2.86 | +0.70% | $2.70 | $2.90 | $2.70 | 6.20K |
| 2026-07-21 | $2.84 | +4.80% | $2.71 | $2.93 | $2.71 | 11.00K |
| 2026-07-20 | $2.71 | -6.55% | $2.83 | $2.90 | $2.70 | 17.40K |
| 2026-07-17 | $2.90 | -1.36% | $2.87 | $2.98 | $2.84 | 7.60K |
| 2026-07-16 | $2.94 | 0.00% | $2.99 | $3.01 | $2.92 | 12.20K |
| 2026-07-15 | $2.94 | -2.00% | $2.94 | $2.99 | $2.93 | 7.80K |
| 2026-07-14 | $3.00 | +1.01% | $2.91 | $3.13 | $2.91 | 20.20K |
| 2026-07-13 | $2.97 | -0.34% | $3.05 | $3.05 | $2.97 | 7.90K |
| 2026-07-10 | $2.98 | -1.32% | $3.04 | $3.37 | $2.94 | 10.60K |
| 2026-07-09 | $3.02 | +1.68% | $3.01 | $3.08 | $2.99 | 6.70K |
| 2026-07-08 | $2.97 | +2.77% | $3.01 | $3.11 | $2.91 | 14.70K |
| 2026-07-07 | $2.89 | -2.36% | $3.06 | $3.11 | $2.89 | 11.00K |
| 2026-07-06 | $2.96 | +0.34% | $3.02 | $3.04 | $2.96 | 9.30K |
| 2026-07-02 | $2.95 | -4.84% | $3.08 | $3.20 | $2.93 | 16.70K |
| 2026-07-01 | $3.10 | -6.06% | $3.21 | $3.25 | $3.10 | 15.00K |
| 2026-06-30 | $3.30 | +5.43% | $3.13 | $3.37 | $3.11 | 25.20K |
| 2026-06-29 | $3.13 | +5.74% | $2.95 | $3.15 | $2.95 | 23.20K |
| 2026-06-26 | $2.96 | +5.34% | $2.84 | $3.00 | $2.84 | 15.40K |
| 2026-06-25 | $2.81 | -5.70% | $2.97 | $3.01 | $2.81 | 21.80K |
| 2026-06-24 | $2.98 | +1.02% | $2.95 | $3.03 | $2.93 | 24.30K |
| 2026-06-23 | $2.95 | -0.34% | $2.87 | $3.05 | $2.87 | 43.70K |
| 2026-06-22 | $2.96 | -5.43% | $3.13 | $3.14 | $2.96 | 20.00K |
| 2026-06-18 | $3.13 | +7.19% | $2.99 | $3.17 | $2.88 | 36.80K |
| 2026-06-17 | $2.92 | +4.66% | $2.85 | $3.11 | $2.85 | 50.30K |
| 2026-06-16 | $2.79 | -10.00% | $3.07 | $3.10 | $2.79 | 30.00K |
| 2026-06-15 | $3.10 | +2.65% | $3.10 | $3.25 | $3.10 | 36.60K |
| 2026-06-12 | $3.02 | -6.21% | $3.33 | $3.33 | $3.02 | 62.70K |
| 2026-06-11 | $3.22 | -2.42% | $3.28 | $3.30 | $3.18 | 21.30K |
| 2026-06-10 | $3.30 | -4.90% | $3.41 | $3.49 | $3.28 | 25.80K |
| 2026-06-09 | $3.47 | -3.61% | $3.61 | $3.83 | $3.36 | 29.20K |
| 2026-06-08 | $3.60 | +0.56% | $3.49 | $3.70 | $3.48 | 21.70K |
| 2026-06-05 | $3.58 | -12.25% | $3.92 | $3.92 | $3.57 | 47.40K |
| 2026-06-04 | $4.08 | +5.43% | $3.84 | $4.10 | $3.77 | 29.50K |
| 2026-06-03 | $3.87 | +2.65% | $3.89 | $3.99 | $3.73 | 47.30K |
| 2026-06-02 | $3.77 | 0.00% | $3.76 | $3.95 | $3.72 | 259.60K |
| 2026-06-01 | $3.77 | +2.72% | $3.74 | $3.87 | $3.70 | 31.70K |
| 2026-05-29 | $3.67 | -3.42% | $3.74 | $3.83 | $3.65 | 45.80K |
| 2026-05-28 | $3.80 | -3.31% | $3.85 | $3.90 | $3.73 | 42.60K |
| 2026-05-27 | $3.93 | +0.77% | $3.84 | $4.08 | $3.84 | 37.00K |
| 2026-05-26 | $3.90 | +1.04% | $3.92 | $4.03 | $3.84 | 40.60K |
| 2026-05-22 | $3.86 | +2.39% | $3.87 | $3.92 | $3.77 | 44.10K |