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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	2.13	2.46	2.46	2.57	2.1	173,733
August 19, 2025	1.99	2.09	2.09	2.11	1.91	35,700
August 18, 2025	1.92	1.9	1.9	1.92	1.82	8,716
August 15, 2025	1.95	1.91	1.91	1.95	1.91	1,325
August 14, 2025	1.96	1.89	1.89	2	1.89	2,142
August 13, 2025	2.07	2	2	2.08	1.95	2,812
August 12, 2025	1.96	2	2	2.05	1.96	4,300
August 11, 2025	1.94	1.93	1.93	2.02	1.91	2,822
August 08, 2025	1.95	1.91	1.91	1.95	1.91	3,100
August 07, 2025	1.91	1.96	1.96	2	1.91	3,816
August 06, 2025	1.98	1.96	1.96	2.02	1.96	3,816
August 05, 2025	2.02	1.98	1.98	2.02	1.98	4,000
August 04, 2025	1.98	2.01	2.01	2.17	1.98	3,800
August 01, 2025	2.12	2.01	2.01	2.12	1.98	4,500
July 31, 2025	2.07	2.08	2.08	2.11	2.04	5,291
July 30, 2025	2.04	2.12	2.12	2.12	2.04	2,148
July 29, 2025	2.15	2.12	2.12	2.25	2.07	7,600
July 28, 2025	2.13	2.05	2.05	2.49	2.05	26,417
July 25, 2025	2.23	2.17	2.17	2.32	2.06	20,210
July 24, 2025	2.12	2.21	2.21	2.29	2.11	15,800
July 23, 2025	2.15	2.11	2.11	2.19	2.08	11,123
July 22, 2025	2.14	2.08	2.08	2.17	2	12,900
July 21, 2025	2.24	2.2	2.2	2.28	2.13	6,900
July 18, 2025	2.27	2.21	2.21	2.3	2.19	14,600
July 17, 2025	2.3	2.26	2.26	2.31	2.23	22,433
July 16, 2025	2.31	2.31	2.31	2.37	2.3	4,400
July 15, 2025	2.55	2.42	2.42	2.55	2.22	32,025
July 14, 2025	2.59	2.58	2.58	2.59	2.32	10,200
July 11, 2025	2.92	2.6	2.6	2.92	2.48	10,900
July 10, 2025	2.36	2.53	2.53	2.59	2.3	74,447
July 09, 2025	2.4	2.31	2.31	2.42	2.3	5,648
July 08, 2025	2.37	2.34	2.34	2.39	2.31	2,900
July 07, 2025	2.31	2.33	2.33	2.42	2.23	8,500
July 03, 2025	2.39	2.3	2.3	2.4	2.29	5,020
July 02, 2025	2.32	2.38	2.38	2.38	2.21	15,600
July 01, 2025	2.38	2.35	2.35	2.48	2.32	5,825
June 30, 2025	2.39	2.45	2.45	2.48	2.34	15,100
June 27, 2025	2.21	2.33	2.33	2.35	2.16	11,100
June 26, 2025	2.09	2.18	2.18	2.37	1.97	80,210
June 25, 2025	2.04	2.03	2.03	2.24	1.95	14,200
June 24, 2025	2.2	2.08	2.08	2.42	1.94	96,902
June 23, 2025	1.7	2.25	2.25	2.28	1.69	147,542
June 20, 2025	1.73	1.66	1.66	1.73	1.64	6,000
June 18, 2025	1.78	1.73	1.73	1.78	1.7	4,500
June 17, 2025	1.85	1.78	1.78	1.85	1.75	4,200
June 16, 2025	1.81	1.83	1.83	1.97	1.78	5,500
June 13, 2025	1.84	1.83	1.83	1.84	1.83	1,810
June 12, 2025	1.94	1.87	1.87	1.94	1.87	1,600
June 11, 2025	1.86	1.86	1.86	1.86	1.86	1,400
June 10, 2025	1.86	1.86	1.86	1.86	1.82	2,527
June 09, 2025	1.78	1.82	1.82	1.87	1.76	7,492
June 06, 2025	1.97	1.87	1.87	1.97	1.8	3,227
June 05, 2025	2.02	1.98	1.98	2.09	1.87	20,548
June 04, 2025	2.06	2.11	2.11	2.11	2	5,917
June 03, 2025	2.1	2.09	2.09	2.1	2.03	4,417
June 02, 2025	2.01	2.05	2.05	2.09	2.01	1,103
May 30, 2025	1.99	2.05	2.05	2.1	1.97	23,100
May 29, 2025	1.97	1.94	1.94	2.08	1.94	5,742

Energy Focus, Inc. (EFOI) NASDAQ