Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
1.700
+0.078 (4.82%)
May 12, 2025, 4:00 PM - Market closed
Energy Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.65 | 1.86 | 1.49 | 1.70 | - | 4.81% | 17,136 |
| May 9, 2025 | 1.59 | 1.69 | 1.43 | 1.62 | 1.62 | -4.02% | 8,215 |
| May 8, 2025 | 1.73 | 1.76 | 1.66 | 1.69 | 1.69 | 1.81% | 7,479 |
| May 7, 2025 | 1.64 | 1.66 | 1.59 | 1.66 | 1.66 | -1.89% | 4,143 |
| May 6, 2025 | 1.67 | 1.71 | 1.61 | 1.69 | 1.69 | -0.47% | 3,956 |
| May 5, 2025 | 1.71 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 1,858 |
| May 2, 2025 | 1.74 | 1.78 | 1.74 | 1.74 | 1.74 | 2.96% | 1,478 |
| May 1, 2025 | 1.78 | 1.80 | 1.69 | 1.69 | 1.69 | -0.59% | 1,844 |
| Apr 30, 2025 | 1.75 | 1.76 | 1.67 | 1.70 | 1.70 | -5.29% | 5,886 |
| Apr 29, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.99% | 2,389 |
| Apr 28, 2025 | 1.75 | 1.81 | 1.72 | 1.76 | 1.76 | - | 4,050 |
| Apr 25, 2025 | 1.79 | 1.82 | 1.72 | 1.76 | 1.76 | -4.86% | 2,952 |
| Apr 24, 2025 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | 8.19% | 5,815 |
| Apr 23, 2025 | 1.70 | 1.80 | 1.70 | 1.71 | 1.71 | - | 4,006 |
| Apr 22, 2025 | 1.80 | 1.84 | 1.70 | 1.71 | 1.71 | -6.56% | 5,178 |
| Apr 21, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 1.67% | 4,019 |
| Apr 17, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.26% | 2,779 |
| Apr 16, 2025 | 1.73 | 1.79 | 1.71 | 1.71 | 1.71 | 0.59% | 4,402 |
| Apr 15, 2025 | 1.85 | 1.85 | 1.69 | 1.70 | 1.70 | - | 3,812 |
| Apr 14, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 3.66% | 2,234 |
| Apr 11, 2025 | 1.69 | 1.70 | 1.63 | 1.64 | 1.64 | -2.96% | 1,345 |
| Apr 10, 2025 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 1.20% | 2,774 |
| Apr 9, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | 0.60% | 3,011 |
| Apr 8, 2025 | 1.70 | 1.70 | 1.60 | 1.66 | 1.66 | -1.19% | 2,624 |
| Apr 7, 2025 | 1.58 | 1.72 | 1.58 | 1.68 | 1.68 | 0.30% | 13,415 |
| Apr 4, 2025 | 1.65 | 1.74 | 1.62 | 1.68 | 1.68 | -2.62% | 6,225 |
| Apr 3, 2025 | 1.81 | 1.81 | 1.71 | 1.72 | 1.72 | -4.97% | 6,790 |
| Apr 2, 2025 | 1.83 | 1.83 | 1.80 | 1.81 | 1.81 | - | 3,513 |
| Apr 1, 2025 | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | -1.63% | 4,283 |
| Mar 31, 2025 | 1.85 | 1.85 | 1.74 | 1.84 | 1.84 | -0.54% | 6,338 |
| Mar 28, 2025 | 1.86 | 1.92 | 1.81 | 1.85 | 1.85 | -3.65% | 6,182 |
| Mar 27, 2025 | 1.94 | 1.96 | 1.87 | 1.92 | 1.92 | -0.52% | 8,637 |
| Mar 26, 2025 | 2.12 | 2.12 | 1.91 | 1.93 | 1.93 | -3.50% | 16,525 |
| Mar 25, 2025 | 2.03 | 2.14 | 1.95 | 2.00 | 2.00 | -0.99% | 15,737 |
| Mar 24, 2025 | 2.04 | 2.04 | 1.90 | 2.02 | 2.02 | 0.50% | 18,750 |
| Mar 21, 2025 | 2.12 | 2.12 | 1.96 | 2.01 | 2.01 | -2.43% | 18,687 |
| Mar 20, 2025 | 2.12 | 2.14 | 2.00 | 2.06 | 2.06 | -1.44% | 18,620 |
| Mar 19, 2025 | 2.20 | 2.20 | 2.05 | 2.09 | 2.09 | -4.57% | 30,715 |
| Mar 18, 2025 | 2.23 | 2.23 | 2.13 | 2.19 | 2.19 | -0.45% | 9,740 |
| Mar 17, 2025 | 2.10 | 2.22 | 2.10 | 2.20 | 2.20 | 4.27% | 13,413 |
| Mar 14, 2025 | 2.24 | 2.29 | 2.09 | 2.11 | 2.11 | -4.95% | 18,029 |
| Mar 13, 2025 | 2.26 | 2.35 | 2.10 | 2.22 | 2.22 | -1.33% | 37,203 |
| Mar 12, 2025 | 2.30 | 2.37 | 2.20 | 2.25 | 2.25 | 4.65% | 15,701 |
| Mar 11, 2025 | 2.13 | 2.36 | 2.04 | 2.15 | 2.15 | -0.46% | 15,384 |
| Mar 10, 2025 | 2.46 | 2.61 | 2.16 | 2.16 | 2.16 | -15.95% | 22,572 |
| Mar 7, 2025 | 2.58 | 2.63 | 2.45 | 2.57 | 2.57 | -1.15% | 34,459 |
| Mar 6, 2025 | 2.69 | 2.69 | 2.54 | 2.60 | 2.60 | -5.11% | 32,987 |
| Mar 5, 2025 | 2.54 | 2.87 | 2.44 | 2.74 | 2.74 | 12.30% | 128,584 |
| Mar 4, 2025 | 2.27 | 2.49 | 2.27 | 2.44 | 2.44 | 1.24% | 66,031 |
| Mar 3, 2025 | 2.22 | 2.57 | 2.10 | 2.41 | 2.41 | 10.05% | 92,691 |