Energy Focus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	1.95	1.95	1.91	1.93	-	1.85%	1,325
Aug 14, 2025	1.96	2.00	1.89	1.89	1.89	-5.50%	2,142
Aug 13, 2025	2.07	2.08	1.95	2.00	2.00	-	2,812
Aug 12, 2025	1.96	2.05	1.96	2.00	2.00	3.73%	4,252
Aug 11, 2025	1.94	2.02	1.91	1.93	1.93	0.94%	2,822
Aug 8, 2025	1.95	1.95	1.91	1.91	1.91	-2.55%	3,086
Aug 7, 2025	1.91	2.00	1.91	1.96	1.96	-	3,816
Aug 6, 2025	1.98	2.02	1.96	1.96	1.96	-1.01%	3,816
Aug 5, 2025	2.02	2.02	1.98	1.98	1.98	-1.64%	3,994
Aug 4, 2025	1.98	2.17	1.98	2.01	2.01	0.15%	3,791
Aug 1, 2025	2.12	2.12	1.98	2.01	2.01	-3.23%	4,474
Jul 31, 2025	2.07	2.11	2.04	2.08	2.08	-1.80%	4,855
Jul 30, 2025	2.04	2.12	2.04	2.12	2.12	-0.28%	2,148
Jul 29, 2025	2.16	2.25	2.07	2.12	2.12	3.46%	7,592
Jul 28, 2025	2.13	2.49	2.05	2.05	2.05	-5.53%	26,417
Jul 25, 2025	2.23	2.32	2.06	2.17	2.17	-1.81%	20,210
Jul 24, 2025	2.12	2.29	2.11	2.21	2.21	4.69%	15,773
Jul 23, 2025	2.15	2.19	2.08	2.11	2.11	1.49%	11,123
Jul 22, 2025	2.14	2.17	2.00	2.08	2.08	-5.45%	12,891
Jul 21, 2025	2.24	2.28	2.14	2.20	2.20	-0.45%	6,880
Jul 18, 2025	2.27	2.30	2.19	2.21	2.21	-2.21%	14,598
Jul 17, 2025	2.30	2.31	2.23	2.26	2.26	-2.16%	22,433
Jul 16, 2025	2.31	2.37	2.30	2.31	2.31	-4.47%	4,379
Jul 15, 2025	2.55	2.55	2.22	2.42	2.42	-6.28%	32,025
Jul 14, 2025	2.59	2.59	2.32	2.58	2.58	-0.77%	10,177
Jul 11, 2025	2.92	2.92	2.48	2.60	2.60	2.77%	10,889
Jul 10, 2025	2.36	2.59	2.30	2.53	2.53	9.52%	74,493
Jul 9, 2025	2.40	2.43	2.30	2.31	2.31	-1.28%	5,648
Jul 8, 2025	2.37	2.39	2.31	2.34	2.34	0.56%	2,896
Jul 7, 2025	2.31	2.42	2.23	2.33	2.33	1.17%	8,495
Jul 3, 2025	2.39	2.40	2.28	2.30	2.30	-3.36%	5,020
Jul 2, 2025	2.32	2.38	2.21	2.38	2.38	1.28%	15,572
Jul 1, 2025	2.38	2.48	2.32	2.35	2.35	-3.92%	5,825
Jun 30, 2025	2.39	2.48	2.34	2.45	2.45	4.84%	15,058
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