EFOI Historical Prices
Energy Focus, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
9.84
Period low
1.66
Period change
+44.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.05 | 4.05 | 3.60 | 3.69 | -7.63% | 19,362 |
| Nov 4, 2026 | 4.00 | 4.07 | 3.95 | 4.00 | -0.50% | 11,451 |
| Nov 3, 2026 | 4.01 | 4.06 | 4.00 | 4.02 | -1.95% | 6,433 |
| Nov 2, 2026 | 4.10 | 4.18 | 4.03 | 4.10 | +0.74% | 14,568 |
| Oct 30, 2026 | 4.29 | 4.33 | 4.07 | 4.07 | -7.29% | 26,116 |
| Oct 29, 2026 | 4.24 | 4.41 | 4.10 | 4.39 | +4.28% | 39,513 |
| Oct 28, 2026 | 4.43 | 4.50 | 4.20 | 4.21 | -5.39% | 33,941 |
| Oct 27, 2026 | 3.95 | 4.49 | 3.95 | 4.45 | +18.04% | 184,028 |
| Oct 26, 2026 | 2.93 | 3.95 | 2.93 | 3.77 | +28.67% | 355,651 |
| Oct 23, 2026 | 2.69 | 3.10 | 2.69 | 2.93 | +11.83% | 17,832 |
| Oct 22, 2026 | 2.68 | 2.90 | 2.60 | 2.62 | -3.39% | 12,304 |
| Oct 21, 2026 | 2.70 | 2.72 | 2.69 | 2.71 | +2.72% | 1,877 |
| Oct 20, 2026 | 2.76 | 2.76 | 2.64 | 2.64 | -4.69% | 13,468 |
| Oct 19, 2026 | 2.60 | 2.92 | 2.60 | 2.77 | +6.54% | 23,766 |
| Oct 16, 2026 | 2.81 | 2.82 | 2.56 | 2.60 | -9.09% | 32,251 |
| Oct 15, 2026 | 2.65 | 2.88 | 2.65 | 2.86 | +5.93% | 12,924 |
| Oct 14, 2026 | 2.79 | 2.95 | 2.66 | 2.70 | -5.26% | 16,845 |
| Oct 13, 2026 | 2.66 | 2.92 | 2.66 | 2.85 | -1.38% | 11,689 |
| Oct 12, 2026 | 2.93 | 2.94 | 2.89 | 2.89 | -3.35% | 4,959 |
| Oct 9, 2026 | 3.08 | 3.10 | 2.99 | 2.99 | -0.33% | 4,447 |
| Oct 8, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | -4.89% | 6,920 |
| Oct 7, 2026 | 3.14 | 3.22 | 3.10 | 3.15 | +0.14% | 16,736 |
| Oct 6, 2026 | 3.11 | 3.32 | 3.11 | 3.15 | +3.28% | 28,875 |
| Oct 5, 2026 | 2.98 | 3.37 | 2.98 | 3.05 | +2.18% | 21,544 |
| Oct 2, 2026 | 2.72 | 3.07 | 2.70 | 2.98 | +10.41% | 31,777 |
| Oct 1, 2026 | 2.72 | 2.83 | 2.70 | 2.70 | +0.13% | 4,503 |
| Sep 30, 2026 | 2.72 | 2.81 | 2.68 | 2.70 | -0.37% | 12,666 |
| Sep 29, 2026 | 2.68 | 2.76 | 2.68 | 2.71 | -1.45% | 4,630 |
| Sep 28, 2026 | 2.74 | 2.77 | 2.73 | 2.75 | +1.10% | 4,446 |
| Sep 25, 2026 | 2.73 | 2.81 | 2.60 | 2.72 | -0.55% | 16,456 |
| Sep 24, 2026 | 2.69 | 2.75 | 2.66 | 2.73 | +3.21% | 13,070 |
| Sep 23, 2026 | 2.70 | 2.80 | 2.61 | 2.65 | -1.12% | 36,074 |
| Sep 22, 2026 | 2.75 | 2.81 | 2.65 | 2.68 | -2.72% | 41,589 |
| Sep 21, 2026 | 2.72 | 2.81 | 2.67 | 2.75 | +2.42% | 17,476 |
| Sep 18, 2026 | 2.60 | 2.69 | 2.60 | 2.69 | +3.07% | 6,285 |
| Sep 17, 2026 | 2.71 | 2.71 | 2.61 | 2.61 | +0.00% | 3,933 |
| Sep 16, 2026 | 2.70 | 2.74 | 2.61 | 2.61 | -3.33% | 10,290 |
| Sep 15, 2026 | 2.80 | 2.81 | 2.70 | 2.70 | -1.46% | 9,229 |
| Sep 14, 2026 | 2.85 | 2.90 | 2.74 | 2.74 | -2.49% | 9,520 |
| Sep 11, 2026 | 2.80 | 2.92 | 2.78 | 2.81 | -1.41% | 4,581 |
| Sep 9, 2026 | 2.91 | 2.93 | 2.84 | 2.85 | +0.01% | 4,401 |
| Sep 8, 2026 | 2.89 | 3.00 | 2.85 | 2.85 | +0.18% | 8,282 |
| Sep 4, 2026 | 2.83 | 2.88 | 2.82 | 2.85 | +0.71% | 4,714 |
| Sep 3, 2026 | 2.85 | 2.88 | 2.77 | 2.83 | +1.99% | 2,751 |
| Sep 2, 2026 | 2.76 | 2.84 | 2.76 | 2.77 | +0.00% | 4,226 |
| Aug 31, 2026 | 2.79 | 2.89 | 2.75 | 2.77 | -4.15% | 6,590 |
| Aug 28, 2026 | 2.90 | 2.95 | 2.89 | 2.89 | -0.31% | 3,337 |
| Aug 27, 2026 | 2.81 | 3.00 | 2.79 | 2.90 | +4.28% | 13,218 |
| Aug 26, 2026 | 2.80 | 2.98 | 2.77 | 2.78 | -2.46% | 6,427 |
| Aug 25, 2026 | 2.88 | 2.96 | 2.80 | 2.85 | -4.36% | 6,702 |
| Aug 24, 2026 | 2.82 | 2.98 | 2.71 | 2.98 | +2.05% | 6,821 |
| Aug 21, 2026 | 2.79 | 2.99 | 2.73 | 2.92 | +6.96% | 5,932 |
| Aug 20, 2026 | 2.70 | 2.76 | 2.70 | 2.73 | +0.37% | 4,015 |
| Aug 19, 2026 | 3.02 | 3.02 | 2.63 | 2.72 | -9.33% | 42,323 |
| Aug 18, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | +2.74% | 4,520 |
| Aug 17, 2026 | 3.02 | 3.04 | 2.92 | 2.92 | -3.12% | 2,592 |
| Aug 14, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | +0.47% | 1,588 |
| Aug 13, 2026 | 3.05 | 3.08 | 3.00 | 3.00 | -0.83% | 2,615 |
| Aug 12, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | +0.83% | 3,029 |
| Aug 11, 2026 | 2.99 | 3.04 | 2.96 | 3.00 | -2.84% | 4,682 |
| Aug 10, 2026 | 3.12 | 3.29 | 3.09 | 3.09 | -3.20% | 14,345 |
| Aug 7, 2026 | 3.15 | 3.21 | 3.10 | 3.19 | +3.24% | 4,978 |
| Aug 6, 2026 | 3.10 | 3.11 | 3.08 | 3.09 | -0.64% | 2,199 |
| Aug 5, 2026 | 3.09 | 3.11 | 3.04 | 3.11 | -0.64% | 5,140 |
| Aug 4, 2026 | 3.08 | 3.27 | 3.02 | 3.13 | +2.62% | 12,116 |
| Aug 3, 2026 | 3.05 | 3.17 | 2.98 | 3.05 | +0.00% | 26,270 |
| Jul 31, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | -1.93% | 3,643 |
| Jul 30, 2026 | 2.85 | 3.14 | 2.85 | 3.11 | +10.28% | 14,750 |
| Jul 29, 2026 | 2.77 | 2.88 | 2.77 | 2.82 | +1.66% | 23,816 |
| Jul 28, 2026 | 2.76 | 2.86 | 2.76 | 2.77 | -1.98% | 10,894 |
| Jul 27, 2026 | 2.80 | 2.87 | 2.80 | 2.83 | -1.39% | 6,241 |
| Jul 24, 2026 | 2.93 | 2.93 | 2.85 | 2.87 | +1.06% | 11,404 |
| Jul 23, 2026 | 2.78 | 2.95 | 2.78 | 2.84 | -0.70% | 6,042 |
| Jul 22, 2026 | 2.70 | 2.90 | 2.70 | 2.86 | +0.70% | 6,226 |
| Jul 21, 2026 | 2.71 | 2.93 | 2.71 | 2.84 | +4.80% | 11,030 |
| Jul 20, 2026 | 2.83 | 2.90 | 2.70 | 2.71 | -6.65% | 17,382 |
| Jul 17, 2026 | 2.87 | 2.98 | 2.84 | 2.90 | -1.26% | 7,673 |
| Jul 16, 2026 | 2.99 | 3.00 | 2.92 | 2.94 | +0.00% | 12,165 |
| Jul 15, 2026 | 2.94 | 2.99 | 2.93 | 2.94 | -2.00% | 7,787 |
| Jul 14, 2026 | 2.91 | 3.13 | 2.91 | 3.00 | +1.01% | 19,913 |
| Jul 13, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | -0.34% | 7,936 |
| Jul 10, 2026 | 3.04 | 3.37 | 2.94 | 2.98 | -1.32% | 10,641 |
| Jul 9, 2026 | 3.01 | 3.08 | 2.99 | 3.02 | +1.68% | 6,709 |
| Jul 8, 2026 | 3.01 | 3.11 | 2.91 | 2.97 | +2.77% | 14,817 |
| Jul 7, 2026 | 3.06 | 3.11 | 2.89 | 2.89 | -2.46% | 11,398 |
| Jul 6, 2026 | 3.02 | 3.04 | 2.96 | 2.96 | +0.44% | 9,672 |
| Jul 2, 2026 | 3.08 | 3.20 | 2.93 | 2.95 | -4.84% | 16,696 |
| Jul 1, 2026 | 3.21 | 3.25 | 3.10 | 3.10 | -6.06% | 15,008 |
| Jun 30, 2026 | 3.13 | 3.37 | 3.11 | 3.30 | +5.43% | 25,261 |
| Jun 29, 2026 | 2.95 | 3.15 | 2.95 | 3.13 | +5.74% | 23,188 |
| Jun 26, 2026 | 2.84 | 3.00 | 2.84 | 2.96 | +5.34% | 15,442 |
| Jun 25, 2026 | 2.97 | 3.01 | 2.81 | 2.81 | -5.70% | 21,793 |
| Jun 24, 2026 | 2.95 | 3.03 | 2.93 | 2.98 | +1.02% | 24,320 |
| Jun 23, 2026 | 2.87 | 3.05 | 2.87 | 2.95 | -0.34% | 43,750 |
| Jun 22, 2026 | 3.13 | 3.13 | 2.96 | 2.96 | -5.43% | 20,057 |
| Jun 18, 2026 | 2.99 | 3.17 | 2.88 | 3.13 | +7.19% | 36,762 |
| Jun 17, 2026 | 2.85 | 3.11 | 2.85 | 2.92 | +4.66% | 50,357 |
| Jun 16, 2026 | 3.07 | 3.10 | 2.79 | 2.79 | -10.00% | 29,977 |
| Jun 15, 2026 | 3.10 | 3.25 | 3.10 | 3.10 | +2.65% | 37,300 |
| Jun 12, 2026 | 3.33 | 3.33 | 3.02 | 3.02 | -6.21% | 62,734 |
| Jun 11, 2026 | 3.28 | 3.30 | 3.18 | 3.22 | -2.42% | 21,714 |
| Jun 10, 2026 | 3.41 | 3.49 | 3.28 | 3.30 | -4.90% | 25,797 |
| Jun 9, 2026 | 3.61 | 3.83 | 3.36 | 3.47 | -3.61% | 29,172 |
| Jun 8, 2026 | 3.49 | 3.70 | 3.48 | 3.60 | +0.56% | 21,669 |
| Jun 5, 2026 | 3.92 | 3.92 | 3.57 | 3.58 | -12.25% | 47,417 |
| Jun 4, 2026 | 3.84 | 4.10 | 3.77 | 4.08 | +5.43% | 29,456 |
| Jun 3, 2026 | 3.89 | 3.99 | 3.73 | 3.87 | +2.65% | 47,359 |
| Jun 2, 2026 | 3.76 | 3.95 | 3.72 | 3.77 | +0.00% | 259,561 |
| Jun 1, 2026 | 3.74 | 3.87 | 3.70 | 3.77 | +2.72% | 31,661 |
| May 29, 2026 | 3.74 | 3.83 | 3.65 | 3.67 | -3.42% | 47,313 |
| May 28, 2026 | 3.85 | 3.90 | 3.73 | 3.80 | -3.31% | 42,587 |
| May 27, 2026 | 3.84 | 4.08 | 3.84 | 3.93 | +0.77% | 37,054 |
| May 26, 2026 | 3.92 | 4.03 | 3.84 | 3.90 | +1.04% | 40,608 |
| May 22, 2026 | 3.87 | 3.92 | 3.77 | 3.86 | +2.39% | 44,671 |
| May 21, 2026 | 3.60 | 3.83 | 3.60 | 3.77 | +4.72% | 51,053 |
| May 20, 2026 | 3.78 | 3.86 | 3.55 | 3.60 | -6.49% | 47,376 |
| May 19, 2026 | 3.83 | 3.98 | 3.81 | 3.85 | +1.05% | 68,146 |
| May 18, 2026 | 3.98 | 4.22 | 3.76 | 3.81 | -5.22% | 98,117 |
| May 15, 2026 | 4.29 | 4.31 | 4.01 | 4.02 | -4.96% | 71,665 |
| May 14, 2026 | 3.95 | 4.50 | 3.89 | 4.23 | +7.91% | 133,129 |
| May 13, 2026 | 4.07 | 4.20 | 3.90 | 3.92 | -2.97% | 60,435 |
| May 12, 2026 | 3.76 | 4.46 | 3.76 | 4.04 | +0.75% | 172,056 |
| May 11, 2026 | 3.78 | 4.24 | 3.78 | 4.01 | +2.04% | 77,098 |
| May 8, 2026 | 3.76 | 4.03 | 3.64 | 3.93 | +2.34% | 79,179 |
| May 7, 2026 | 3.85 | 3.92 | 3.74 | 3.84 | -2.29% | 67,354 |
| May 6, 2026 | 4.06 | 4.21 | 3.88 | 3.93 | -2.48% | 92,094 |
| May 5, 2026 | 3.76 | 4.17 | 3.66 | 4.03 | +8.92% | 208,190 |
| May 4, 2026 | 3.93 | 4.05 | 3.69 | 3.70 | -4.88% | 114,938 |
| May 1, 2026 | 3.46 | 3.98 | 3.46 | 3.89 | +8.66% | 88,440 |
| Apr 30, 2026 | 3.81 | 3.81 | 3.42 | 3.58 | -7.01% | 118,709 |
| Apr 29, 2026 | 3.73 | 3.97 | 3.72 | 3.85 | +0.26% | 87,786 |
| Apr 28, 2026 | 4.25 | 4.30 | 3.70 | 3.84 | -11.11% | 235,185 |
| Apr 27, 2026 | 4.45 | 4.81 | 4.20 | 4.32 | -6.29% | 217,241 |
| Apr 24, 2026 | 5.01 | 5.40 | 4.52 | 4.61 | -4.95% | 469,240 |
| Apr 23, 2026 | 4.30 | 5.16 | 4.30 | 4.85 | +7.54% | 730,958 |
| Apr 22, 2026 | 4.50 | 4.87 | 4.50 | 4.51 | -0.44% | 730,920 |
| Apr 21, 2026 | 5.74 | 6.00 | 4.53 | 4.53 | -16.73% | 3,525,852 |
| Apr 20, 2026 | 6.00 | 6.20 | 4.67 | 5.44 | -16.18% | 3,911,079 |
| Apr 17, 2026 | 5.38 | 9.84 | 5.00 | 6.49 | +210.53% | 167,170,015 |
| Apr 16, 2026 | 2.02 | 2.09 | 1.99 | 2.09 | -1.14% | 7,057 |
| Apr 15, 2026 | 2.15 | 2.15 | 2.10 | 2.11 | -0.75% | 4,286 |
| Apr 14, 2026 | 1.94 | 2.20 | 1.94 | 2.13 | +4.72% | 9,159 |
| Apr 13, 2026 | 1.96 | 2.03 | 1.85 | 2.03 | +3.36% | 7,664 |
| Apr 10, 2026 | 1.97 | 1.97 | 1.74 | 1.97 | -1.61% | 2,825 |
| Apr 9, 2026 | 2.22 | 2.22 | 1.91 | 2.00 | +2.04% | 9,074 |
| Apr 8, 2026 | 2.01 | 2.01 | 1.95 | 1.96 | -3.45% | 5,059 |
| Apr 7, 2026 | 2.06 | 2.06 | 2.00 | 2.03 | -1.55% | 2,831 |
| Apr 6, 2026 | 2.08 | 2.09 | 2.06 | 2.06 | +0.10% | 2,728 |
| Apr 2, 2026 | 2.03 | 2.08 | 2.03 | 2.06 | +1.23% | 2,639 |
| Apr 1, 2026 | 1.94 | 2.04 | 1.83 | 2.04 | +5.99% | 11,433 |
| Mar 31, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | +1.59% | 3,812 |
| Mar 30, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | -0.53% | 8,409 |
| Mar 27, 2026 | 1.97 | 1.98 | 1.88 | 1.90 | +4.40% | 26,557 |
| Mar 26, 2026 | 1.80 | 2.03 | 1.72 | 1.82 | -1.09% | 9,785 |
| Mar 25, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | -3.66% | 4,369 |
| Mar 24, 2026 | 1.88 | 2.08 | 1.88 | 1.91 | +1.60% | 41,823 |
| Mar 23, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | +2.73% | 2,527 |
| Mar 20, 2026 | 1.74 | 2.10 | 1.69 | 1.83 | +0.55% | 32,534 |
| Mar 19, 2026 | 1.77 | 1.88 | 1.75 | 1.82 | +0.55% | 4,095 |
| Mar 18, 2026 | 1.71 | 1.92 | 1.71 | 1.81 | -3.21% | 21,396 |
| Mar 17, 2026 | 1.86 | 1.96 | 1.86 | 1.87 | +1.08% | 2,411 |
| Mar 16, 2026 | 2.07 | 2.14 | 1.82 | 1.85 | -8.87% | 23,577 |
| Mar 13, 2026 | 1.72 | 2.03 | 1.72 | 2.03 | +14.04% | 47,898 |
| Mar 12, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | -2.20% | 20,633 |
| Mar 11, 2026 | 1.78 | 1.85 | 1.76 | 1.82 | +0.55% | 13,310 |
| Mar 10, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | +0.00% | 1,115 |
| Mar 9, 2026 | 1.94 | 1.94 | 1.80 | 1.81 | -7.89% | 13,573 |
| Mar 6, 2026 | 1.96 | 2.16 | 1.90 | 1.97 | +0.25% | 34,097 |
| Mar 5, 2026 | 1.82 | 2.12 | 1.82 | 1.96 | +13.96% | 36,576 |
| Mar 4, 2026 | 1.74 | 1.76 | 1.70 | 1.72 | +3.50% | 6,286 |
| Mar 3, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | -2.24% | 8,886 |
| Mar 2, 2026 | 1.71 | 1.75 | 1.68 | 1.70 | -2.86% | 23,502 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | -3.31% | 7,952 |
| Feb 26, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | -0.28% | 2,825 |
| Feb 25, 2026 | 1.78 | 1.81 | 1.76 | 1.81 | -0.27% | 14,817 |
| Feb 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | +1.11% | 1,070 |
| Feb 23, 2026 | 1.79 | 1.89 | 1.78 | 1.80 | +1.12% | 14,221 |
| Feb 20, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | +0.01% | 2,733 |
| Feb 19, 2026 | 1.76 | 1.78 | 1.73 | 1.78 | +0.84% | 7,970 |
| Feb 18, 2026 | 1.78 | 1.81 | 1.76 | 1.76 | +1.73% | 15,840 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | -4.14% | 2,043 |
| Feb 13, 2026 | 1.79 | 1.83 | 1.79 | 1.81 | +5.85% | 9,409 |
| Feb 12, 2026 | 1.92 | 1.92 | 1.66 | 1.71 | -0.58% | 12,195 |
| Feb 11, 2026 | 1.89 | 1.89 | 1.72 | 1.72 | -10.42% | 15,883 |
| Feb 10, 2026 | 1.92 | 1.98 | 1.91 | 1.92 | -1.03% | 26,500 |
| Feb 9, 2026 | 1.92 | 2.06 | 1.91 | 1.94 | +0.52% | 8,644 |
| Feb 6, 2026 | 2.05 | 2.22 | 1.93 | 1.93 | -6.31% | 50,214 |
| Feb 5, 2026 | 2.14 | 2.25 | 2.06 | 2.06 | -3.29% | 10,450 |
| Feb 4, 2026 | 2.12 | 2.75 | 2.00 | 2.13 | -0.47% | 383,460 |
| Feb 3, 2026 | 2.12 | 2.16 | 2.11 | 2.14 | +0.00% | 16,640 |
| Feb 2, 2026 | 2.20 | 2.20 | 2.05 | 2.14 | -2.28% | 8,792 |
| Jan 30, 2026 | 2.12 | 2.19 | 2.12 | 2.19 | +3.79% | 5,176 |
| Jan 29, 2026 | 2.32 | 2.32 | 2.11 | 2.11 | -6.22% | 10,829 |
| Jan 28, 2026 | 2.30 | 2.30 | 2.18 | 2.25 | +0.00% | 6,794 |
| Jan 27, 2026 | 2.37 | 2.37 | 2.25 | 2.25 | -5.46% | 13,496 |
| Jan 26, 2026 | 2.41 | 2.53 | 2.37 | 2.38 | -2.86% | 11,678 |
| Jan 23, 2026 | 2.50 | 2.60 | 2.45 | 2.45 | -2.00% | 18,301 |
| Jan 22, 2026 | 2.43 | 2.57 | 2.30 | 2.50 | +5.49% | 16,442 |
| Jan 21, 2026 | 2.49 | 2.50 | 2.31 | 2.37 | -4.05% | 9,580 |
| Jan 20, 2026 | 2.61 | 2.61 | 2.41 | 2.47 | -4.63% | 13,696 |
| Jan 16, 2026 | 2.36 | 2.59 | 2.36 | 2.59 | +6.15% | 12,501 |
| Jan 15, 2026 | 2.32 | 2.48 | 2.29 | 2.44 | +6.09% | 51,656 |
| Jan 14, 2026 | 2.28 | 2.30 | 2.25 | 2.30 | +1.32% | 4,582 |
| Jan 13, 2026 | 2.30 | 2.30 | 2.23 | 2.27 | -1.30% | 3,769 |
| Jan 12, 2026 | 2.26 | 2.38 | 2.22 | 2.30 | +5.02% | 5,322 |
| Jan 9, 2026 | 2.20 | 2.31 | 2.19 | 2.19 | -0.45% | 12,545 |
| Jan 8, 2026 | 2.23 | 2.24 | 2.20 | 2.20 | +1.38% | 8,308 |
| Jan 7, 2026 | 2.28 | 2.28 | 2.08 | 2.17 | -1.81% | 11,223 |
| Jan 6, 2026 | 2.20 | 2.34 | 2.20 | 2.21 | -4.33% | 18,513 |
| Jan 5, 2026 | 2.21 | 2.36 | 2.21 | 2.31 | +4.05% | 15,000 |
| Jan 2, 2026 | 2.35 | 2.42 | 2.22 | 2.22 | -3.90% | 28,505 |
| Dec 31, 2025 | 2.25 | 2.59 | 2.22 | 2.31 | +4.52% | 94,320 |
| Dec 30, 2025 | 2.12 | 2.26 | 2.12 | 2.21 | +4.74% | 10,949 |
| Dec 29, 2025 | 2.27 | 2.32 | 2.00 | 2.11 | -6.22% | 19,770 |
| Dec 26, 2025 | 2.25 | 2.39 | 2.16 | 2.25 | -3.43% | 17,468 |
| Dec 24, 2025 | 2.33 | 2.38 | 2.33 | 2.33 | -1.27% | 817 |
| Dec 23, 2025 | 2.43 | 2.45 | 2.30 | 2.36 | -3.28% | 6,580 |
| Dec 22, 2025 | 2.41 | 2.57 | 2.41 | 2.44 | +4.72% | 18,287 |
| Dec 19, 2025 | 2.20 | 2.55 | 2.20 | 2.33 | +5.91% | 13,740 |
| Dec 18, 2025 | 2.12 | 2.37 | 2.12 | 2.20 | +3.77% | 11,199 |
| Dec 17, 2025 | 2.26 | 2.65 | 1.97 | 2.12 | -1.40% | 46,950 |
| Dec 16, 2025 | 2.07 | 2.18 | 2.07 | 2.15 | +6.44% | 3,067 |
| Dec 15, 2025 | 2.52 | 2.52 | 2.01 | 2.02 | -17.89% | 26,093 |
| Dec 12, 2025 | 2.72 | 2.83 | 2.35 | 2.46 | +1.23% | 30,276 |
| Dec 11, 2025 | 2.14 | 2.73 | 2.14 | 2.43 | +12.50% | 90,697 |
| Dec 10, 2025 | 2.13 | 2.32 | 2.13 | 2.16 | +1.89% | 21,787 |
| Dec 9, 2025 | 1.93 | 2.12 | 1.93 | 2.12 | +5.21% | 18,555 |
| Dec 8, 2025 | 2.07 | 2.14 | 1.99 | 2.02 | -2.66% | 10,118 |
| Dec 5, 2025 | 2.14 | 2.14 | 2.07 | 2.07 | -0.96% | 8,108 |
| Dec 4, 2025 | 2.08 | 2.29 | 2.08 | 2.09 | +1.95% | 21,432 |
| Dec 3, 2025 | 2.16 | 2.16 | 1.97 | 2.05 | -2.79% | 11,608 |
| Dec 2, 2025 | 2.06 | 2.14 | 2.04 | 2.11 | +3.84% | 16,980 |
| Dec 1, 2025 | 2.19 | 2.27 | 1.92 | 2.03 | -12.09% | 23,793 |
| Nov 28, 2025 | 2.27 | 2.31 | 2.27 | 2.31 | -2.94% | 803 |
| Nov 26, 2025 | 2.27 | 2.38 | 2.27 | 2.38 | +3.93% | 2,734 |
| Nov 25, 2025 | 2.30 | 2.45 | 2.20 | 2.29 | -2.55% | 11,213 |
| Nov 24, 2025 | 2.34 | 2.58 | 2.24 | 2.35 | -0.63% | 10,733 |
| Nov 21, 2025 | 2.32 | 2.49 | 2.32 | 2.37 | +4.19% | 12,707 |
| Nov 20, 2025 | 2.28 | 2.32 | 2.26 | 2.27 | -1.36% | 3,841 |
| Nov 19, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | +0.05% | 1,019 |
| Nov 18, 2025 | 2.39 | 2.40 | 2.29 | 2.30 | +2.67% | 15,428 |
| Nov 17, 2025 | 2.23 | 2.40 | 2.23 | 2.24 | -5.78% | 2,898 |
| Nov 14, 2025 | 2.35 | 2.38 | 2.35 | 2.38 | +0.96% | 1,093 |
| Nov 13, 2025 | 2.35 | 2.37 | 2.30 | 2.35 | +0.64% | 6,958 |
| Nov 12, 2025 | 2.37 | 2.38 | 2.34 | 2.34 | -0.43% | 925 |
| Nov 11, 2025 | 2.35 | 2.35 | 2.34 | 2.35 | +0.00% | 2,291 |
| Nov 10, 2025 | 2.31 | 2.63 | 2.24 | 2.35 | +3.52% | 11,748 |
| Nov 7, 2025 | 2.50 | 2.50 | 2.23 | 2.27 | -11.33% | 21,504 |
| Nov 6, 2025 | 2.58 | 2.62 | 2.56 | 2.56 | -3.40% | 6,979 |
Daily open, high, low, close and volume for Energy Focus, Inc. (EFOI). Showing 249 trading days. Unadjusted prices.