Skip to main content
Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.110
+0.150 (7.65%)
Mar 6, 2026, 10:04 AM EST - Market open

Energy Focus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.822.121.821.961.9613.95%28,929
Mar 4, 20261.741.771.701.721.723.49%6,269
Mar 3, 20261.691.691.661.661.66-2.24%8,886
Mar 2, 20261.711.751.681.701.70-2.86%21,372
Feb 27, 20261.801.801.711.751.75-3.31%7,906
Feb 26, 20261.831.841.811.811.81-0.28%2,813
Feb 25, 20261.781.821.761.821.82-0.27%14,796
Feb 24, 20261.821.821.821.821.821.11%1,070
Feb 23, 20261.791.891.781.801.801.12%14,217
Feb 20, 20261.831.831.751.781.78-2,733
Feb 19, 20261.761.781.731.781.780.85%7,970
Feb 18, 20261.781.811.761.771.771.73%15,840
Feb 17, 20261.751.751.701.741.74-4.14%1,869
Feb 13, 20261.801.831.801.811.815.85%9,394
Feb 12, 20261.921.921.661.711.71-0.58%12,193
Feb 11, 20261.891.891.721.721.72-10.42%15,859
Feb 10, 20261.921.981.911.921.92-1.03%26,499
Feb 9, 20261.922.071.911.941.940.52%8,585
Feb 6, 20262.052.221.931.931.93-6.31%50,189
Feb 5, 20262.142.252.062.062.06-3.29%9,676
Feb 4, 20262.122.752.002.132.13-0.47%381,134
Feb 3, 20262.122.162.112.142.14-16,640
Feb 2, 20262.202.202.052.142.14-2.28%8,792
Jan 30, 20262.122.192.122.192.193.79%5,176
Jan 29, 20262.322.322.112.112.11-6.22%10,099
Jan 28, 20262.302.302.182.252.25-5,789
Jan 27, 20262.372.372.252.252.25-5.46%13,496
Jan 26, 20262.412.532.372.382.38-2.86%11,678
Jan 23, 20262.502.602.452.452.45-2.00%18,301
Jan 22, 20262.432.572.302.502.505.49%16,436
Jan 21, 20262.492.502.312.372.37-4.05%9,580
Jan 20, 20262.612.612.412.472.47-4.63%13,696
Jan 16, 20262.362.592.362.592.596.15%12,493
Jan 15, 20262.322.482.292.442.446.09%51,471
Jan 14, 20262.282.302.252.302.301.32%4,572
Jan 13, 20262.302.302.232.272.27-1.30%3,769
Jan 12, 20262.262.382.222.302.305.02%5,322
Jan 9, 20262.202.312.192.192.19-0.45%12,545
Jan 8, 20262.232.242.202.202.201.38%8,208
Jan 7, 20262.282.282.082.172.17-1.81%11,220
Jan 6, 20262.202.342.202.212.21-4.33%18,387
Jan 5, 20262.212.362.212.312.314.05%14,755
Jan 2, 20262.352.422.222.222.22-3.90%28,394
Dec 31, 20252.252.592.222.312.314.52%94,320
Dec 30, 20252.122.262.122.212.214.74%10,948
Dec 29, 20252.272.322.002.112.11-6.22%19,770
Dec 26, 20252.252.392.162.252.25-3.43%17,465
Dec 24, 20252.332.382.332.332.33-1.27%817
Dec 23, 20252.432.452.302.362.36-3.28%6,580
Dec 22, 20252.412.572.412.442.444.72%18,287
Dec 19, 20252.202.552.202.332.335.91%13,740
Dec 18, 20252.122.372.122.202.203.77%11,199
Dec 17, 20252.262.651.972.122.12-1.40%46,950
Dec 16, 20252.072.182.072.152.156.44%3,067
Dec 15, 20252.522.522.012.022.02-17.89%26,093
Dec 12, 20252.722.832.352.462.461.23%30,276
Dec 11, 20252.142.732.142.432.4312.50%90,697
Dec 10, 20252.132.322.132.162.161.89%21,787
Dec 9, 20251.932.121.932.122.125.21%18,555
Dec 8, 20252.072.141.992.022.02-2.66%10,118
Dec 5, 20252.142.142.072.072.07-0.96%8,108
Dec 4, 20252.082.292.082.092.091.95%21,432
Dec 3, 20252.162.161.972.052.05-2.80%11,608
Dec 2, 20252.062.142.042.112.113.84%16,980
Dec 1, 20252.192.271.922.032.03-12.08%23,793
Nov 28, 20252.272.312.272.312.31-2.94%803
Nov 26, 20252.282.382.282.382.383.93%2,734
Nov 25, 20252.302.452.202.292.29-2.55%11,213
Nov 24, 20252.342.582.242.352.35-0.63%10,733
Nov 21, 20252.322.492.322.372.374.19%12,707
Nov 20, 20252.282.322.262.272.27-1.35%3,841
Nov 19, 20252.342.342.302.302.300.04%1,019
Nov 18, 20252.392.402.292.302.302.68%15,428
Nov 17, 20252.232.402.232.242.24-5.80%2,898
Nov 14, 20252.352.382.352.382.380.98%1,093
Nov 13, 20252.352.372.302.362.360.64%6,958
Nov 12, 20252.372.382.342.342.34-0.43%925
Nov 11, 20252.352.352.342.352.35-2,291
Nov 10, 20252.312.632.242.352.353.52%11,748
Nov 7, 20252.502.502.232.272.27-11.33%21,504
Nov 6, 20252.582.622.562.562.56-3.40%6,979
Nov 5, 20252.652.702.652.652.65-2.57%4,454
Nov 4, 20252.712.722.682.722.72-1.09%8,894
Nov 3, 20252.742.842.702.752.751.10%7,017
Oct 31, 20252.742.802.722.722.72-1.09%1,813
Oct 30, 20252.762.772.712.752.75-0.72%1,666
Oct 29, 20252.692.772.692.772.77-1.07%2,407
Oct 28, 20252.812.822.742.802.80-2.78%3,540
Oct 27, 20252.682.882.682.882.880.70%5,459
Oct 24, 20252.812.892.812.862.861.78%3,802
Oct 23, 20252.902.902.702.812.812.93%7,772
Oct 22, 20252.892.912.652.732.73-2.50%9,651
Oct 21, 20252.732.992.642.802.80-0.36%19,824
Oct 20, 20252.752.852.752.812.81-2.09%7,491
Oct 17, 20252.953.102.802.872.87-6.21%33,227
Oct 16, 20252.983.082.963.063.063.73%10,130
Oct 15, 20252.942.982.912.952.951.06%15,538
Oct 14, 20252.772.952.742.922.925.76%12,895
Oct 13, 20252.832.832.752.762.76-0.72%10,053
Oct 10, 20252.772.842.712.782.781.09%18,838