Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.14	2.14	2.07	2.07	2.07	-0.96%	8,108
Dec 4, 2025	2.08	2.29	2.08	2.09	2.09	1.95%	18,182
Dec 3, 2025	2.16	2.16	1.97	2.05	2.05	-2.80%	11,608
Dec 2, 2025	2.06	2.14	2.04	2.11	2.11	3.84%	16,980
Dec 1, 2025	2.19	2.27	1.92	2.03	2.03	-12.08%	23,652
Nov 28, 2025	2.27	2.31	2.27	2.31	2.31	-2.94%	803
Nov 26, 2025	2.28	2.38	2.28	2.38	2.38	3.93%	2,720
Nov 25, 2025	2.30	2.45	2.20	2.29	2.29	-2.55%	11,213
Nov 24, 2025	2.34	2.58	2.24	2.35	2.35	-0.63%	10,730
Nov 21, 2025	2.32	2.49	2.32	2.37	2.37	4.19%	12,707
Nov 20, 2025	2.28	2.32	2.26	2.27	2.27	-1.35%	3,841
Nov 19, 2025	2.34	2.34	2.30	2.30	2.30	0.04%	1,019
Nov 18, 2025	2.39	2.40	2.29	2.30	2.30	2.68%	15,428
Nov 17, 2025	2.23	2.40	2.23	2.24	2.24	-5.80%	2,898
Nov 14, 2025	2.35	2.38	2.35	2.38	2.38	0.98%	1,093
Nov 13, 2025	2.35	2.37	2.30	2.36	2.36	0.64%	6,958
Nov 12, 2025	2.37	2.38	2.34	2.34	2.34	-0.43%	925
Nov 11, 2025	2.35	2.35	2.34	2.35	2.35	-	2,291
Nov 10, 2025	2.31	2.63	2.24	2.35	2.35	3.52%	11,748
Nov 7, 2025	2.50	2.50	2.23	2.27	2.27	-11.33%	21,504
Nov 6, 2025	2.58	2.62	2.56	2.56	2.56	-3.40%	6,979
Nov 5, 2025	2.65	2.70	2.65	2.65	2.65	-2.57%	4,454
Nov 4, 2025	2.71	2.72	2.68	2.72	2.72	-1.09%	8,894
Nov 3, 2025	2.74	2.84	2.70	2.75	2.75	1.10%	7,017
Oct 31, 2025	2.74	2.80	2.72	2.72	2.72	-1.09%	1,813
Oct 30, 2025	2.76	2.77	2.71	2.75	2.75	-0.72%	1,666
Oct 29, 2025	2.69	2.77	2.69	2.77	2.77	-1.07%	2,407
Oct 28, 2025	2.81	2.82	2.74	2.80	2.80	-2.78%	3,540
Oct 27, 2025	2.68	2.88	2.68	2.88	2.88	0.70%	5,459
Oct 24, 2025	2.81	2.89	2.81	2.86	2.86	1.78%	3,802
Oct 23, 2025	2.90	2.90	2.70	2.81	2.81	2.93%	7,772
Oct 22, 2025	2.89	2.91	2.65	2.73	2.73	-2.50%	9,651
Oct 21, 2025	2.73	2.99	2.64	2.80	2.80	-0.36%	19,824
Oct 20, 2025	2.75	2.85	2.75	2.81	2.81	-2.09%	7,491
Oct 17, 2025	2.95	3.10	2.80	2.87	2.87	-6.21%	33,227
Oct 16, 2025	2.98	3.08	2.96	3.06	3.06	3.73%	10,130
Oct 15, 2025	2.94	2.98	2.91	2.95	2.95	1.06%	15,538
Oct 14, 2025	2.77	2.95	2.74	2.92	2.92	5.76%	12,895
Oct 13, 2025	2.83	2.83	2.75	2.76	2.76	-0.72%	10,053
Oct 10, 2025	2.77	2.84	2.71	2.78	2.78	1.09%	18,838
Oct 9, 2025	2.67	2.82	2.66	2.75	2.75	0.55%	5,175
Oct 8, 2025	2.73	2.84	2.60	2.74	2.74	-1.62%	7,738
Oct 7, 2025	2.75	2.87	2.71	2.78	2.78	0.40%	9,778
Oct 6, 2025	2.60	2.94	2.60	2.77	2.77	6.91%	9,835
Oct 3, 2025	2.59	2.69	2.55	2.59	2.59	-	15,195
Oct 2, 2025	2.75	2.84	2.55	2.59	2.59	-5.82%	15,767
Oct 1, 2025	2.87	2.87	2.75	2.75	2.75	-1.08%	18,585
Sep 30, 2025	2.84	2.87	2.77	2.78	2.78	-2.32%	12,674
Sep 29, 2025	2.83	2.89	2.80	2.85	2.85	0.21%	12,599
Sep 26, 2025	2.94	3.01	2.84	2.84	2.84	-3.40%	8,418