5 DAY PERFORMANCE
-54.76%
1 MONTH PERFORMANCE
-14.56%
3 MONTH PERFORMANCE
-8.81%
6 MONTH PERFORMANCE
-31.25%
YEAR-TO-DATE PERFORMANCE
-23.81%
1 YEAR PERFORMANCE
+4.14%
Energy Focus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.06 | $3.93 (-3.2%) | $4.21 | $3.88 | 90.21 K | $23.92 M |
| 05/05/2026 | $3.76 | $4.03 (7.18%) | $4.17 | $3.66 | 208.20 K | $23.98 M |
| 05/04/2026 | $3.93 | $3.70 (-5.85%) | $4.05 | $3.69 | 114.94 K | $22.02 M |
| 05/01/2026 | $3.46 | $3.89 (12.43%) | $3.98 | $3.46 | 88.44 K | $23.15 M |
| 04/30/2026 | $3.81 | $3.58 (-6.04%) | $3.81 | $3.42 | 118.71 K | $21.30 M |
| 04/29/2026 | $3.73 | $3.85 (3.22%) | $3.97 | $3.72 | 87.79 K | $22.91 M |
| 04/28/2026 | $4.25 | $3.84 (-9.65%) | $4.30 | $3.70 | 235.20 K | $22.85 M |
| 04/27/2026 | $4.45 | $4.32 (-2.92%) | $4.81 | $4.20 | 219.30 K | $25.71 M |
| 04/24/2026 | $5.01 | $4.61 (-7.98%) | $5.40 | $4.52 | 469.24 K | $27.43 M |
| 04/23/2026 | $4.30 | $4.85 (12.79%) | $5.16 | $4.30 | 731.00 K | $28.86 M |
| 04/22/2026 | $4.50 | $4.51 (0.22%) | $4.87 | $4.50 | 730.92 K | $26.84 M |
| 04/21/2026 | $5.74 | $4.53 (-21.08%) | $6.00 | $4.53 | 3.53 M | $26.96 M |
| 04/20/2026 | $6.00 | $5.44 (-9.33%) | $6.20 | $4.67 | 3.91 M | $32.37 M |
| 04/17/2026 | $5.38 | $6.49 (20.63%) | $9.84 | $5.00 | 167.17 M | $38.62 M |
| 04/16/2026 | $2.02 | $2.09 (3.47%) | $2.09 | $1.99 | 7.15 K | $12.44 M |
| 04/15/2026 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.10 | 4.38 K | $12.56 M |
| 04/14/2026 | $1.94 | $2.13 (9.79%) | $2.20 | $1.94 | 9.20 K | $12.68 M |
| 04/13/2026 | $1.96 | $2.03 (3.57%) | $2.03 | $1.86 | 7.70 K | $12.08 M |
| 04/10/2026 | $1.97 | $1.97 (0%) | $1.97 | $1.74 | 2.82 K | $11.72 M |
| 04/09/2026 | $2.22 | $2.00 (-9.91%) | $2.22 | $1.91 | 9.10 K | $11.90 M |
| 04/08/2026 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.95 | 5.10 K | $11.66 M |
| 04/07/2026 | $2.06 | $2.03 (-1.46%) | $2.06 | $2.00 | 2.83 K | $12.08 M |
| 04/06/2026 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.06 | 2.73 K | $12.26 M |
| 04/02/2026 | $2.03 | $2.06 (1.48%) | $2.08 | $2.03 | 2.64 K | $12.26 M |
| 04/01/2026 | $1.94 | $2.04 (5.15%) | $2.04 | $1.84 | 11.43 K | $12.14 M |
| 03/31/2026 | $1.90 | $1.92 (1.05%) | $1.92 | $1.90 | 3.81 K | $11.43 M |
| 03/30/2026 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.89 | 8.41 K | $11.25 M |
| 03/27/2026 | $1.97 | $1.90 (-3.55%) | $1.98 | $1.88 | 26.60 K | $11.31 M |
| 03/26/2026 | $1.81 | $1.82 (0.55%) | $2.03 | $1.72 | 9.91 K | $10.83 M |
| 03/25/2026 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.84 | 4.40 K | $10.95 M |
| 03/24/2026 | $1.88 | $1.91 (1.6%) | $2.08 | $1.88 | 41.82 K | $11.37 M |
| 03/23/2026 | $1.83 | $1.88 (2.73%) | $1.88 | $1.83 | 2.53 K | $11.19 M |
| 03/20/2026 | $1.74 | $1.83 (5.17%) | $2.10 | $1.69 | 32.53 K | $10.89 M |
| 03/19/2026 | $1.77 | $1.82 (2.82%) | $1.88 | $1.75 | 4.10 K | $10.21 M |
| 03/18/2026 | $1.71 | $1.81 (5.85%) | $1.92 | $1.71 | 21.40 K | $10.15 M |
| 03/17/2026 | $1.86 | $1.87 (0.54%) | $1.96 | $1.86 | 2.41 K | $10.49 M |
| 03/16/2026 | $2.07 | $1.85 (-10.63%) | $2.14 | $1.82 | 23.58 K | $10.38 M |
| 03/13/2026 | $1.72 | $2.03 (18.02%) | $2.03 | $1.72 | 47.90 K | $11.39 M |
| 03/12/2026 | $1.75 | $1.78 (1.71%) | $1.78 | $1.75 | 20.63 K | $9.99 M |
| 03/11/2026 | $1.78 | $1.82 (2.25%) | $1.85 | $1.76 | 13.31 K | $10.21 M |
| 03/10/2026 | $1.77 | $1.81 (2.26%) | $1.81 | $1.77 | 1.12 K | $10.15 M |
| 03/09/2026 | $1.94 | $1.81 (-6.7%) | $1.94 | $1.80 | 13.60 K | $10.15 M |
| 03/06/2026 | $1.96 | $1.97 (0.51%) | $2.16 | $1.90 | 34.10 K | $11.05 M |
| 03/05/2026 | $1.82 | $1.96 (7.69%) | $2.12 | $1.82 | 36.60 K | $11.00 M |
| 03/04/2026 | $1.74 | $1.72 (-1.15%) | $1.77 | $1.70 | 6.30 K | $9.65 M |
| 03/03/2026 | $1.69 | $1.66 (-1.78%) | $1.69 | $1.66 | 8.90 K | $9.31 M |
| 03/02/2026 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.68 | 23.50 K | $9.54 M |
| 02/27/2026 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.70 | 7.95 K | $9.82 M |
| 02/26/2026 | $1.83 | $1.81 (-1.09%) | $1.84 | $1.81 | 2.83 K | $10.15 M |
| 02/25/2026 | $1.78 | $1.82 (2.25%) | $1.82 | $1.76 | 14.82 K | $10.21 M |
| 02/24/2026 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 1.10 K | $10.21 M |
| 02/23/2026 | $1.79 | $1.80 (0.56%) | $1.89 | $1.78 | 14.22 K | $10.10 M |
| 02/20/2026 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.75 | 2.73 K | $9.99 M |
| 02/19/2026 | $1.76 | $1.78 (1.14%) | $1.78 | $1.73 | 8.00 K | $9.99 M |
| 02/18/2026 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.76 | 15.84 K | $9.93 M |
| 02/17/2026 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.70 | 2.04 K | $9.76 M |
| 02/13/2026 | $1.80 | $1.81 (0.56%) | $1.83 | $1.80 | 9.41 K | $10.15 M |
| 02/12/2026 | $1.92 | $1.71 (-10.94%) | $1.92 | $1.66 | 12.20 K | $9.59 M |
| 02/11/2026 | $1.89 | $1.72 (-8.99%) | $1.89 | $1.72 | 15.90 K | $9.65 M |
| 02/10/2026 | $1.92 | $1.92 (0%) | $1.98 | $1.91 | 26.50 K | $10.77 M |
| 02/09/2026 | $1.92 | $1.94 (1.04%) | $2.07 | $1.91 | 8.64 K | $10.88 M |
| 02/06/2026 | $2.05 | $1.93 (-5.85%) | $2.22 | $1.93 | 50.21 K | $10.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
