Energy Focus, Inc. - EFOI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2.35	2.36	2.36	2.37	2.3	7,000
November 12, 2025	2.37	2.34	2.34	2.38	2.34	900
November 11, 2025	2.35	2.35	2.35	2.35	2.34	2,300
November 10, 2025	2.31	2.35	2.35	2.63	2.24	11,748
November 07, 2025	2.5	2.27	2.27	2.5	2.23	21,504
November 06, 2025	2.58	2.56	2.56	2.62	2.56	6,979
November 05, 2025	2.65	2.65	2.65	2.7	2.65	4,500
November 04, 2025	2.71	2.72	2.72	2.72	2.68	8,894
November 03, 2025	2.74	2.75	2.75	2.83	2.7	7,017
October 31, 2025	2.72	2.72	2.72	2.8	2.72	1,691
October 30, 2025	2.76	2.75	2.75	2.77	2.71	1,700
October 29, 2025	2.69	2.77	2.77	2.77	2.69	2,407
October 28, 2025	2.81	2.8	2.8	2.82	2.74	3,540
October 27, 2025	2.68	2.88	2.88	2.88	2.68	5,459
October 24, 2025	2.81	2.86	2.86	2.89	2.81	3,802
October 23, 2025	2.9	2.81	2.81	2.9	2.7	7,800
October 22, 2025	2.89	2.73	2.73	2.91	2.65	9,650
October 21, 2025	2.73	2.8	2.8	2.99	2.64	19,824
October 20, 2025	2.82	2.81	2.81	2.85	2.75	6,576
October 17, 2025	2.95	2.87	2.87	3.1	2.8	33,227
October 16, 2025	2.98	3.06	3.06	3.08	2.96	10,130
October 15, 2025	2.94	2.95	2.95	2.98	2.91	15,538
October 14, 2025	2.77	2.92	2.92	2.95	2.74	12,895
October 13, 2025	2.83	2.76	2.76	2.83	2.75	10,053
October 10, 2025	2.77	2.78	2.78	2.84	2.71	18,838
October 09, 2025	2.67	2.75	2.75	2.82	2.66	5,200
October 08, 2025	2.73	2.74	2.74	2.84	2.6	7,752
October 07, 2025	2.75	2.78	2.78	2.87	2.71	9,800
October 06, 2025	2.6	2.77	2.77	2.94	2.6	9,835
October 03, 2025	2.59	2.59	2.59	2.69	2.55	15,200
October 02, 2025	2.75	2.59	2.59	2.84	2.55	15,767
October 01, 2025	2.87	2.75	2.75	2.87	2.75	18,585
September 30, 2025	2.84	2.78	2.78	2.87	2.77	12,700
September 29, 2025	2.83	2.85	2.85	2.89	2.8	12,599
September 26, 2025	2.94	2.84	2.84	3.01	2.84	8,418
September 25, 2025	3	2.94	2.94	3.08	2.86	19,689
September 24, 2025	3.19	3.09	3.09	3.5	3.03	139,723
September 23, 2025	2.92	2.99	2.99	2.99	2.86	16,031
September 22, 2025	2.95	2.85	2.85	3	2.82	18,286
September 19, 2025	3.01	3	3	3.01	2.84	14,000
September 18, 2025	3.07	3	3	3.1	2.77	36,315
September 17, 2025	3.17	2.95	2.95	3.21	2.89	33,600
September 16, 2025	3.13	3.16	3.16	3.56	3.08	74,700
September 15, 2025	2.42	3.11	3.11	3.15	2.42	115,800
September 12, 2025	2.45	2.45	2.45	2.53	2.43	11,847
September 11, 2025	2.49	2.48	2.48	2.54	2.47	6,700
September 10, 2025	2.47	2.43	2.43	2.53	2.43	5,821
September 09, 2025	2.49	2.45	2.45	2.54	2.45	4,528
September 08, 2025	2.41	2.5	2.5	2.54	2.41	8,815
September 05, 2025	2.39	2.44	2.44	2.54	2.39	3,814
September 04, 2025	2.54	2.51	2.51	2.54	2.36	11,013
September 03, 2025	2.54	2.54	2.54	2.7	2.53	10,900
September 02, 2025	2.53	2.54	2.54	2.58	2.52	5,346
August 29, 2025	2.64	2.62	2.62	2.65	2.5	3,700
August 28, 2025	2.57	2.57	2.57	2.61	2.55	5,000
August 27, 2025	2.59	2.56	2.56	2.77	2.41	15,203
August 26, 2025	2.6	2.57	2.57	2.6	2.43	5,933
August 25, 2025	2.47	2.57	2.57	2.6	2.41	39,009
August 22, 2025	2.78	2.48	2.48	2.78	2.42	45,743
August 21, 2025	2.7	2.76	2.76	2.76	2.33	115,235

Energy Focus, Inc. (EFOI) NASDAQ