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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.08	2.09	2.09	2.29	2.08	21,432
December 03, 2025	2.16	2.05	2.05	2.16	1.97	11,608
December 02, 2025	2.06	2.11	2.11	2.12	2.04	14,969
December 01, 2025	2.19	2.03	2.03	2.27	1.92	23,800
November 28, 2025	2.27	2.31	2.31	2.31	2.27	803
November 26, 2025	2.28	2.38	2.38	2.38	2.28	2,734
November 25, 2025	2.3	2.29	2.29	2.45	2.18	9,769
November 24, 2025	2.34	2.36	2.36	2.58	2.24	10,602
November 21, 2025	2.32	2.37	2.37	2.49	2.32	12,707
November 20, 2025	2.28	2.27	2.27	2.32	2.26	3,841
November 19, 2025	2.34	2.3	2.3	2.34	2.3	1,019
November 18, 2025	2.39	2.3	2.3	2.4	2.29	15,428
November 17, 2025	2.23	2.24	2.24	2.4	2.23	2,900
November 14, 2025	2.35	2.38	2.38	2.38	2.35	1,100
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

Energy Focus, Inc. (EFOI) NASDAQ