5 DAY PERFORMANCE
-42.30%
1 MONTH PERFORMANCE
-39.10%
3 MONTH PERFORMANCE
-54.17%
6 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
-23.81%
1 YEAR PERFORMANCE
-10.20%
Energy Focus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.10 | $3.09 (-0.32%) | $3.11 | $3.08 | 2.20 K | $19.31 M |
| 08/05/2026 | $3.09 | $3.11 (0.65%) | $3.11 | $3.04 | 5.14 K | $19.43 M |
| 08/04/2026 | $3.08 | $3.13 (1.62%) | $3.27 | $3.02 | 12.12 K | $19.56 M |
| 08/03/2026 | $3.05 | $3.05 (0%) | $3.17 | $2.98 | 26.27 K | $19.06 M |
| 07/31/2026 | $3.15 | $3.05 (-3.17%) | $3.15 | $3.05 | 3.64 K | $19.06 M |
| 07/30/2026 | $2.85 | $3.11 (9.12%) | $3.14 | $2.85 | 14.75 K | $19.43 M |
| 07/29/2026 | $2.77 | $2.82 (1.81%) | $2.88 | $2.77 | 23.82 K | $17.62 M |
| 07/28/2026 | $2.76 | $2.77 (0.36%) | $2.86 | $2.76 | 10.90 K | $17.31 M |
| 07/27/2026 | $2.80 | $2.83 (1.07%) | $2.87 | $2.80 | 6.25 K | $17.68 M |
| 07/24/2026 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.85 | 11.40 K | $17.93 M |
| 07/23/2026 | $2.78 | $2.84 (2.16%) | $2.95 | $2.78 | 6.04 K | $17.74 M |
| 07/22/2026 | $2.70 | $2.86 (5.93%) | $2.90 | $2.70 | 6.30 K | $17.87 M |
| 07/21/2026 | $2.71 | $2.84 (4.8%) | $2.93 | $2.71 | 11.03 K | $17.74 M |
| 07/20/2026 | $2.83 | $2.71 (-4.24%) | $2.90 | $2.70 | 17.40 K | $16.93 M |
| 07/17/2026 | $2.87 | $2.90 (1.05%) | $2.98 | $2.84 | 7.68 K | $18.12 M |
| 07/16/2026 | $2.99 | $2.94 (-1.67%) | $3.01 | $2.92 | 12.20 K | $18.37 M |
| 07/15/2026 | $2.94 | $2.94 (0%) | $2.99 | $2.93 | 7.80 K | $18.37 M |
| 07/14/2026 | $2.91 | $3.00 (3.09%) | $3.13 | $2.91 | 20.24 K | $18.74 M |
| 07/13/2026 | $3.05 | $2.97 (-2.62%) | $3.05 | $2.97 | 7.94 K | $18.56 M |
| 07/10/2026 | $3.04 | $2.98 (-1.97%) | $3.37 | $2.94 | 10.64 K | $18.62 M |
| 07/09/2026 | $3.01 | $3.02 (0.33%) | $3.08 | $2.99 | 6.71 K | $18.87 M |
| 07/08/2026 | $3.01 | $2.97 (-1.33%) | $3.11 | $2.91 | 14.82 K | $18.56 M |
| 07/07/2026 | $3.06 | $2.89 (-5.56%) | $3.11 | $2.89 | 11.40 K | $18.06 M |
| 07/06/2026 | $3.02 | $2.96 (-1.99%) | $3.04 | $2.96 | 9.67 K | $18.49 M |
| 07/02/2026 | $3.08 | $2.95 (-4.22%) | $3.20 | $2.93 | 16.70 K | $18.43 M |
| 07/01/2026 | $3.21 | $3.10 (-3.43%) | $3.25 | $3.10 | 15.01 K | $19.37 M |
| 06/30/2026 | $3.13 | $3.30 (5.43%) | $3.37 | $3.11 | 25.26 K | $20.62 M |
| 06/29/2026 | $2.95 | $3.13 (6.1%) | $3.15 | $2.95 | 23.20 K | $19.56 M |
| 06/26/2026 | $2.84 | $2.96 (4.23%) | $3.00 | $2.84 | 15.44 K | $18.49 M |
| 06/25/2026 | $2.97 | $2.81 (-5.39%) | $3.01 | $2.81 | 21.80 K | $17.56 M |
| 06/24/2026 | $2.95 | $2.98 (1.02%) | $3.03 | $2.93 | 24.32 K | $18.62 M |
| 06/23/2026 | $2.87 | $2.95 (2.79%) | $3.05 | $2.87 | 43.75 K | $18.43 M |
| 06/22/2026 | $3.13 | $2.96 (-5.43%) | $3.14 | $2.96 | 20.06 K | $18.49 M |
| 06/18/2026 | $2.99 | $3.13 (4.68%) | $3.17 | $2.88 | 36.80 K | $19.56 M |
| 06/17/2026 | $2.85 | $2.92 (2.46%) | $3.11 | $2.85 | 50.36 K | $18.24 M |
| 06/16/2026 | $3.07 | $2.79 (-9.12%) | $3.10 | $2.79 | 30.00 K | $17.43 M |
| 06/15/2026 | $3.10 | $3.10 (0%) | $3.25 | $3.10 | 37.30 K | $19.37 M |
| 06/12/2026 | $3.33 | $3.02 (-9.31%) | $3.33 | $3.02 | 62.73 K | $18.87 M |
| 06/11/2026 | $3.28 | $3.22 (-1.83%) | $3.30 | $3.18 | 21.71 K | $20.12 M |
| 06/10/2026 | $3.41 | $3.30 (-3.23%) | $3.49 | $3.28 | 25.80 K | $20.62 M |
| 06/09/2026 | $3.61 | $3.47 (-3.88%) | $3.83 | $3.36 | 29.20 K | $21.68 M |
| 06/08/2026 | $3.49 | $3.60 (3.15%) | $3.70 | $3.48 | 21.70 K | $22.49 M |
| 06/05/2026 | $3.92 | $3.58 (-8.67%) | $3.92 | $3.57 | 47.42 K | $22.37 M |
| 06/04/2026 | $3.84 | $4.08 (6.25%) | $4.10 | $3.77 | 29.50 K | $25.49 M |
| 06/03/2026 | $3.89 | $3.87 (-0.51%) | $3.99 | $3.73 | 47.36 K | $24.18 M |
| 06/02/2026 | $3.76 | $3.77 (0.27%) | $3.95 | $3.72 | 259.60 K | $23.55 M |
| 06/01/2026 | $3.74 | $3.77 (0.8%) | $3.87 | $3.70 | 31.70 K | $23.55 M |
| 05/29/2026 | $3.74 | $3.67 (-1.87%) | $3.83 | $3.65 | 47.31 K | $22.93 M |
| 05/28/2026 | $3.85 | $3.80 (-1.3%) | $3.90 | $3.73 | 42.60 K | $23.74 M |
| 05/27/2026 | $3.84 | $3.93 (2.34%) | $4.08 | $3.84 | 37.05 K | $24.55 M |
| 05/26/2026 | $3.92 | $3.90 (-0.51%) | $4.03 | $3.84 | 40.61 K | $24.37 M |
| 05/22/2026 | $3.87 | $3.86 (-0.26%) | $3.92 | $3.77 | 44.67 K | $24.12 M |
| 05/21/2026 | $3.60 | $3.77 (4.72%) | $3.84 | $3.60 | 51.29 K | $23.55 M |
| 05/20/2026 | $3.78 | $3.60 (-4.76%) | $3.86 | $3.55 | 47.38 K | $22.49 M |
| 05/19/2026 | $3.83 | $3.85 (0.52%) | $3.98 | $3.81 | 68.15 K | $24.05 M |
| 05/18/2026 | $3.98 | $3.81 (-4.27%) | $4.22 | $3.76 | 98.12 K | $23.80 M |
| 05/15/2026 | $4.29 | $4.02 (-6.29%) | $4.31 | $4.01 | 71.67 K | $25.12 M |
| 05/14/2026 | $3.95 | $4.23 (7.09%) | $4.50 | $3.89 | 133.13 K | $26.43 M |
| 05/13/2026 | $4.07 | $3.92 (-3.69%) | $4.20 | $3.90 | 60.43 K | $24.49 M |
| 05/12/2026 | $3.76 | $4.04 (7.45%) | $4.46 | $3.76 | 172.06 K | $25.24 M |
| 05/11/2026 | $3.78 | $4.01 (6.08%) | $4.24 | $3.78 | 77.10 K | $25.05 M |
| 05/08/2026 | $3.76 | $3.93 (4.52%) | $4.03 | $3.64 | 79.18 K | $24.55 M |
| 05/07/2026 | $3.85 | $3.84 (-0.26%) | $3.92 | $3.74 | 67.40 K | $23.99 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.
