Energy Focus, Inc. (EFOI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.59

south_east

-$0 (0%)

Day's range

$2.55

$2.69

5 DAY PERFORMANCE

+23.92%

1 MONTH PERFORMANCE

+14.10%

3 MONTH PERFORMANCE

+5.71%

6 MONTH PERFORMANCE

+42.31%

YEAR-TO-DATE PERFORMANCE

+117.65%

1 YEAR PERFORMANCE

+82.39%

Energy Focus, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/09/2025	$2.03	$2.05 (0.99%)	$2.05	$2.03	12.49 K	$11.39 M
12/08/2025	$2.07	$2.02 (-2.42%)	$2.14	$1.99	10.12 K	$11.33 M
12/05/2025	$2.14	$2.07 (-3.27%)	$2.14	$2.07	8.11 K	$11.61 M
12/04/2025	$2.08	$2.09 (0.48%)	$2.29	$2.08	21.43 K	$11.72 M
12/03/2025	$2.16	$2.05 (-5.09%)	$2.16	$1.97	11.61 K	$11.50 M
12/02/2025	$2.06	$2.11 (2.43%)	$2.14	$2.04	17.00 K	$11.84 M
12/01/2025	$2.19	$2.03 (-7.31%)	$2.27	$1.92	23.80 K	$11.39 M
11/28/2025	$2.27	$2.31 (1.76%)	$2.31	$2.27	803	$12.96 M
11/26/2025	$2.28	$2.38 (4.39%)	$2.38	$2.28	2.73 K	$13.35 M
11/25/2025	$2.30	$2.29 (-0.43%)	$2.45	$2.20	11.21 K	$12.85 M
11/24/2025	$2.34	$2.35 (0.43%)	$2.58	$2.24	10.73 K	$13.18 M
11/21/2025	$2.32	$2.37 (2.16%)	$2.49	$2.32	12.71 K	$13.30 M
11/20/2025	$2.28	$2.27 (-0.44%)	$2.32	$2.26	3.84 K	$12.73 M
11/19/2025	$2.34	$2.30 (-1.71%)	$2.34	$2.30	1.02 K	$12.90 M
11/18/2025	$2.39	$2.30 (-3.77%)	$2.40	$2.29	15.43 K	$12.90 M
11/17/2025	$2.23	$2.24 (0.45%)	$2.40	$2.23	2.90 K	$12.57 M
11/14/2025	$2.35	$2.38 (1.28%)	$2.38	$2.35	1.10 K	$13.35 M
11/13/2025	$2.35	$2.36 (0.43%)	$2.37	$2.30	7.00 K	$13.24 M
11/12/2025	$2.37	$2.34 (-1.27%)	$2.38	$2.34	925	$13.13 M
11/11/2025	$2.35	$2.35 (0%)	$2.35	$2.34	2.30 K	$13.18 M
11/10/2025	$2.31	$2.35 (1.73%)	$2.63	$2.24	11.75 K	$13.18 M
11/07/2025	$2.50	$2.27 (-9.2%)	$2.50	$2.23	21.50 K	$12.21 M
11/06/2025	$2.58	$2.56 (-0.78%)	$2.62	$2.56	6.98 K	$13.77 M
11/05/2025	$2.65	$2.65 (0%)	$2.70	$2.65	4.50 K	$14.25 M
11/04/2025	$2.71	$2.72 (0.37%)	$2.72	$2.68	8.89 K	$14.63 M
11/03/2025	$2.74	$2.75 (0.36%)	$2.83	$2.70	7.02 K	$14.79 M
10/31/2025	$2.74	$2.72 (-0.73%)	$2.80	$2.72	1.81 K	$14.63 M
10/30/2025	$2.76	$2.75 (-0.36%)	$2.77	$2.71	1.70 K	$14.79 M
10/29/2025	$2.69	$2.77 (2.97%)	$2.77	$2.69	2.41 K	$14.90 M
10/28/2025	$2.81	$2.80 (-0.36%)	$2.82	$2.74	3.54 K	$15.06 M
10/27/2025	$2.68	$2.88 (7.46%)	$2.88	$2.68	5.46 K	$15.49 M
10/24/2025	$2.81	$2.86 (1.78%)	$2.89	$2.81	3.80 K	$15.38 M
10/23/2025	$2.90	$2.81 (-3.1%)	$2.90	$2.70	7.80 K	$15.11 M
10/22/2025	$2.89	$2.73 (-5.54%)	$2.91	$2.65	9.70 K	$14.68 M
10/21/2025	$2.73	$2.80 (2.56%)	$2.99	$2.64	19.82 K	$15.06 M
10/20/2025	$2.75	$2.81 (2.18%)	$2.85	$2.75	7.49 K	$15.11 M
10/17/2025	$2.95	$2.87 (-2.71%)	$3.10	$2.80	33.23 K	$15.44 M
10/16/2025	$2.98	$3.06 (2.68%)	$3.08	$2.96	10.13 K	$16.46 M
10/15/2025	$2.94	$2.95 (0.34%)	$2.98	$2.91	15.54 K	$15.87 M
10/14/2025	$2.77	$2.92 (5.42%)	$2.95	$2.74	12.90 K	$15.71 M
10/13/2025	$2.83	$2.76 (-2.47%)	$2.83	$2.75	10.05 K	$14.85 M
10/10/2025	$2.77	$2.78 (0.36%)	$2.84	$2.71	18.84 K	$14.95 M
10/09/2025	$2.67	$2.75 (3%)	$2.82	$2.66	5.20 K	$14.79 M
10/08/2025	$2.73	$2.74 (0.37%)	$2.84	$2.60	7.75 K	$14.74 M
10/07/2025	$2.75	$2.78 (1.09%)	$2.87	$2.71	9.80 K	$14.95 M
10/06/2025	$2.60	$2.77 (6.54%)	$2.94	$2.60	9.84 K	$14.90 M
10/03/2025	$2.59	$2.59 (0%)	$2.69	$2.55	15.20 K	$13.93 M
10/02/2025	$2.75	$2.59 (-5.82%)	$2.84	$2.55	15.77 K	$13.93 M
10/01/2025	$2.87	$2.75 (-4.18%)	$2.87	$2.75	18.59 K	$14.79 M
09/30/2025	$2.84	$2.78 (-2.11%)	$2.87	$2.77	12.70 K	$14.95 M
09/29/2025	$2.83	$2.85 (0.71%)	$2.89	$2.80	12.60 K	$15.33 M
09/26/2025	$2.94	$2.84 (-3.4%)	$3.01	$2.84	8.42 K	$15.28 M
09/25/2025	$3.00	$2.94 (-2%)	$3.08	$2.86	19.69 K	$15.81 M
09/24/2025	$3.19	$3.09 (-3.13%)	$3.50	$3.03	139.72 K	$16.62 M
09/23/2025	$2.92	$2.99 (2.4%)	$2.99	$2.86	16.03 K	$16.08 M
09/22/2025	$2.95	$2.85 (-3.39%)	$3.00	$2.82	18.40 K	$15.33 M
09/19/2025	$3.01	$3.00 (-0.33%)	$3.01	$2.84	14.00 K	$16.14 M
09/18/2025	$3.07	$3.00 (-2.28%)	$3.10	$2.77	36.33 K	$16.14 M
09/17/2025	$3.17	$2.95 (-6.94%)	$3.21	$2.89	33.64 K	$15.87 M
09/16/2025	$3.13	$3.16 (0.96%)	$3.56	$3.08	74.70 K	$17.00 M
09/15/2025	$2.42	$3.11 (28.51%)	$3.15	$2.42	115.80 K	$16.73 M
09/12/2025	$2.45	$2.45 (0%)	$2.53	$2.43	11.85 K	$13.18 M
09/11/2025	$2.49	$2.48 (-0.4%)	$2.54	$2.47	6.70 K	$13.34 M
09/10/2025	$2.47	$2.43 (-1.62%)	$2.53	$2.43	5.82 K	$13.07 M
09/09/2025	$2.49	$2.45 (-1.61%)	$2.54	$2.45	4.53 K	$13.18 M