Energy Focus, Inc. (EFOI)
NASDAQ: EFOI · Real-Time Price · USD
2.333
+0.153 (7.00%)
At close: Jun 27, 2025, 4:00 PM
2.350
+0.017 (0.75%)
After-hours: Jun 27, 2025, 7:40 PM EDT
Energy Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.21 | 2.35 | 2.16 | 2.33 | 2.33 | 7.02% | 11,056 |
| Jun 26, 2025 | 2.09 | 2.37 | 1.97 | 2.18 | 2.18 | 7.39% | 80,210 |
| Jun 25, 2025 | 2.04 | 2.24 | 1.95 | 2.03 | 2.03 | -2.17% | 14,189 |
| Jun 24, 2025 | 2.20 | 2.42 | 1.94 | 2.08 | 2.08 | -7.78% | 96,927 |
| Jun 23, 2025 | 1.70 | 2.28 | 1.69 | 2.25 | 2.25 | 35.54% | 147,542 |
| Jun 20, 2025 | 1.73 | 1.73 | 1.64 | 1.66 | 1.66 | -4.05% | 5,970 |
| Jun 18, 2025 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -2.81% | 4,469 |
| Jun 17, 2025 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -2.73% | 4,163 |
| Jun 16, 2025 | 1.81 | 1.97 | 1.78 | 1.83 | 1.83 | - | 5,500 |
| Jun 13, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -1.98% | 1,810 |
| Jun 12, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | 0.32% | 1,563 |
| Jun 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.05% | 1,393 |
| Jun 10, 2025 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 2,527 |
| Jun 9, 2025 | 1.87 | 1.87 | 1.76 | 1.82 | 1.82 | -2.67% | 7,615 |
| Jun 6, 2025 | 1.97 | 1.97 | 1.80 | 1.87 | 1.87 | -5.32% | 3,227 |
| Jun 5, 2025 | 2.02 | 2.09 | 1.87 | 1.98 | 1.98 | -6.44% | 20,548 |
| Jun 4, 2025 | 2.06 | 2.11 | 2.00 | 2.11 | 2.11 | 0.96% | 5,917 |
| Jun 3, 2025 | 2.10 | 2.10 | 2.03 | 2.09 | 2.09 | 2.25% | 4,417 |
| Jun 2, 2025 | 2.01 | 2.09 | 2.01 | 2.05 | 2.05 | -0.24% | 1,103 |
| May 30, 2025 | 1.99 | 2.10 | 1.97 | 2.05 | 2.05 | 5.67% | 23,060 |
| May 29, 2025 | 1.97 | 2.08 | 1.94 | 1.94 | 1.94 | -0.05% | 5,742 |
| May 28, 2025 | 1.90 | 2.04 | 1.85 | 1.94 | 1.94 | -1.97% | 4,195 |
| May 27, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 8,430 |
| May 23, 2025 | 2.19 | 2.19 | 1.82 | 2.03 | 2.03 | -0.54% | 13,996 |
| May 22, 2025 | 1.96 | 2.16 | 1.96 | 2.04 | 2.04 | 2.98% | 20,114 |
| May 21, 2025 | 1.86 | 2.03 | 1.85 | 1.98 | 1.98 | 8.90% | 19,584 |
| May 20, 2025 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | 10.30% | 19,561 |
| May 19, 2025 | 1.76 | 1.81 | 1.65 | 1.65 | 1.65 | -6.25% | 4,624 |
| May 16, 2025 | 1.65 | 1.83 | 1.65 | 1.76 | 1.76 | 15.49% | 5,620 |
| May 15, 2025 | 1.64 | 1.85 | 1.51 | 1.52 | 1.52 | -12.16% | 19,615 |
| May 14, 2025 | 1.67 | 1.86 | 1.66 | 1.74 | 1.74 | 0.87% | 4,600 |
| May 13, 2025 | 1.86 | 1.86 | 1.66 | 1.72 | 1.72 | -0.58% | 2,955 |
| May 12, 2025 | 1.65 | 1.86 | 1.49 | 1.73 | 1.73 | 6.66% | 18,555 |
| 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 |