5 DAY PERFORMANCE
-32.57%
1 MONTH PERFORMANCE
-39.73%
3 MONTH PERFORMANCE
-43.77%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
-23.81%
1 YEAR PERFORMANCE
-41.33%
Energy Focus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.60 | $2.69 (3.46%) | $2.69 | $2.60 | 6.28 K | $17.02 M |
| 09/17/2026 | $2.71 | $2.61 (-3.69%) | $2.72 | $2.61 | 3.93 K | $16.51 M |
| 09/16/2026 | $2.70 | $2.61 (-3.33%) | $2.74 | $2.61 | 10.30 K | $16.51 M |
| 09/15/2026 | $2.80 | $2.70 (-3.57%) | $2.81 | $2.70 | 9.23 K | $17.08 M |
| 09/14/2026 | $2.85 | $2.74 (-3.86%) | $2.91 | $2.74 | 9.52 K | $17.34 M |
| 09/11/2026 | $2.80 | $2.81 (0.36%) | $2.93 | $2.78 | 4.60 K | $17.78 M |
| 09/10/2026 | $2.79 | $2.84 (1.79%) | $2.92 | $2.79 | 8.84 K | $17.97 M |
| 09/09/2026 | $2.91 | $2.85 (-2.06%) | $2.93 | $2.84 | 4.40 K | $18.03 M |
| 09/08/2026 | $2.89 | $2.85 (-1.38%) | $3.00 | $2.85 | 8.30 K | $18.03 M |
| 09/04/2026 | $2.83 | $2.85 (0.71%) | $2.88 | $2.82 | 4.71 K | $18.03 M |
| 09/03/2026 | $2.85 | $2.83 (-0.7%) | $2.88 | $2.77 | 2.75 K | $17.91 M |
| 09/02/2026 | $2.76 | $2.77 (0.36%) | $2.84 | $2.76 | 4.23 K | $17.53 M |
| 09/01/2026 | $2.83 | $2.85 (0.71%) | $2.88 | $2.75 | 5.12 K | $18.03 M |
| 08/31/2026 | $2.79 | $2.77 (-0.72%) | $2.89 | $2.75 | 6.60 K | $17.53 M |
| 08/28/2026 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.89 | 3.40 K | $18.29 M |
| 08/27/2026 | $2.81 | $2.90 (3.2%) | $3.00 | $2.79 | 13.22 K | $18.35 M |
| 08/26/2026 | $2.80 | $2.78 (-0.71%) | $2.99 | $2.77 | 6.43 K | $17.59 M |
| 08/25/2026 | $2.88 | $2.85 (-1.04%) | $2.96 | $2.80 | 7.04 K | $18.03 M |
| 08/24/2026 | $2.82 | $2.98 (5.67%) | $2.98 | $2.71 | 6.82 K | $18.85 M |
| 08/21/2026 | $2.79 | $2.92 (4.66%) | $2.99 | $2.73 | 5.93 K | $18.47 M |
| 08/20/2026 | $2.70 | $2.73 (1.11%) | $2.76 | $2.70 | 4.02 K | $17.27 M |
| 08/19/2026 | $3.02 | $2.72 (-9.93%) | $3.02 | $2.63 | 42.32 K | $17.21 M |
| 08/18/2026 | $2.99 | $3.00 (0.33%) | $3.01 | $2.98 | 4.52 K | $18.98 M |
| 08/17/2026 | $3.02 | $2.92 (-3.31%) | $3.04 | $2.92 | 2.60 K | $18.47 M |
| 08/14/2026 | $3.01 | $3.01 (0%) | $3.02 | $3.01 | 1.74 K | $19.04 M |
| 08/13/2026 | $3.05 | $3.00 (-1.64%) | $3.08 | $3.00 | 2.62 K | $18.98 M |
| 08/12/2026 | $3.05 | $3.03 (-0.66%) | $3.05 | $3.03 | 3.14 K | $19.17 M |
| 08/11/2026 | $2.99 | $3.00 (0.33%) | $3.04 | $2.96 | 4.70 K | $18.98 M |
| 08/10/2026 | $3.12 | $3.09 (-0.96%) | $3.29 | $3.09 | 22.61 K | $19.55 M |
| 08/07/2026 | $3.15 | $3.19 (1.27%) | $3.21 | $3.10 | 5.00 K | $20.18 M |
| 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 |
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.
