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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Energy Focus, Inc. (EFOI) NASDAQ