5 DAY PERFORMANCE
-49.42%
1 MONTH PERFORMANCE
+6.56%
3 MONTH PERFORMANCE
-7.80%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+9.24%
1 YEAR PERFORMANCE
-21.21%
Energy Focus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.30 | $2.23 (-3%) | $2.37 | $2.20 | 9,474 | |
| 03/11/2025 | $2.13 | $2.15 (0.94%) | $2.36 | $2.04 | 15,372 | $11.31 M |
| 03/10/2025 | $2.46 | $2.16 (-12.2%) | $2.61 | $2.16 | 22,833 | $11.36 M |
| 03/07/2025 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.45 | 34,500 | $13.52 M |
| 03/06/2025 | $2.69 | $2.60 (-3.35%) | $2.69 | $2.54 | 32,987 | $13.68 M |
| 03/05/2025 | $2.54 | $2.74 (7.87%) | $2.87 | $2.44 | 128,600 | $14.42 M |
| 03/04/2025 | $2.27 | $2.44 (7.49%) | $2.49 | $2.27 | 66,031 | $12.84 M |
| 03/03/2025 | $2.22 | $2.41 (8.56%) | $2.57 | $2.10 | 92,691 | $12.68 M |
| 02/28/2025 | $2.07 | $2.19 (5.8%) | $2.23 | $2.05 | 38,900 | $11.52 M |
| 02/27/2025 | $2.28 | $2.09 (-8.33%) | $2.28 | $2.07 | 46,640 | $11.00 M |
| 02/26/2025 | $1.98 | $2.24 (13.13%) | $2.25 | $1.97 | 80,700 | $11.78 M |
| 02/25/2025 | $1.93 | $1.98 (2.59%) | $2.40 | $1.84 | 266,000 | $10.42 M |
| 02/24/2025 | $1.99 | $1.81 (-9.05%) | $1.99 | $1.81 | 115,822 | $9.52 M |
| 02/21/2025 | $2.22 | $2.00 (-9.91%) | $2.27 | $1.98 | 279,504 | $10.52 M |
| 02/20/2025 | $2.90 | $2.36 (-18.62%) | $2.95 | $2.36 | 950,600 | $12.42 M |
| 02/19/2025 | $2.45 | $2.61 (6.53%) | $2.83 | $2.10 | 3.50 M | $13.73 M |
| 02/18/2025 | $1.95 | $2.72 (39.49%) | $2.89 | $1.67 | 74.70 M | $14.31 M |
| 02/14/2025 | $1.21 | $1.29 (6.61%) | $1.33 | $1.21 | 44,472 | $6.79 M |
| 02/13/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 4,590 | $6.37 M |
| 02/12/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 2,812 | $6.42 M |
| 02/11/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.23 | 2,326 | $6.58 M |
| 02/10/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 3,624 | $6.42 M |
| 02/07/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 3,237 | $6.58 M |
| 02/06/2025 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.22 | 23,635 | $6.58 M |
| 02/05/2025 | $1.27 | $1.30 (2.36%) | $1.45 | $1.27 | 42,700 | $6.84 M |
| 02/04/2025 | $1.21 | $1.27 (4.96%) | $1.27 | $1.21 | 7,136 | $6.68 M |
| 02/03/2025 | $1.26 | $1.26 (0%) | $1.29 | $1.19 | 7,112 | $6.63 M |
| 01/31/2025 | $1.44 | $1.31 (-9.03%) | $1.44 | $1.30 | 6,602 | $6.89 M |
| 01/30/2025 | $1.28 | $1.43 (11.72%) | $1.45 | $1.28 | 6,414 | $7.52 M |
| 01/29/2025 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.25 | 7,100 | $6.84 M |
| 01/28/2025 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.26 | 6,351 | $7.21 M |
| 01/27/2025 | $1.37 | $1.39 (1.46%) | $1.43 | $1.32 | 11,860 | $7.31 M |
| 01/24/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.38 | 10,013 | $7.42 M |
| 01/23/2025 | $1.39 | $1.47 (5.76%) | $1.47 | $1.39 | 14,727 | $7.73 M |
| 01/22/2025 | $1.40 | $1.40 (0%) | $1.44 | $1.36 | 7,635 | $7.37 M |
| 01/21/2025 | $1.30 | $1.40 (7.69%) | $1.40 | $1.30 | 10,100 | $7.37 M |
| 01/17/2025 | $1.29 | $1.31 (1.55%) | $1.31 | $1.29 | 1,249 | $6.89 M |
| 01/16/2025 | $1.27 | $1.32 (3.94%) | $1.32 | $1.27 | 6,700 | $6.94 M |
| 01/15/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.30 | 6,124 | $6.84 M |
| 01/14/2025 | $1.34 | $1.35 (0.75%) | $1.37 | $1.33 | 3,600 | $7.10 M |
| 01/13/2025 | $1.33 | $1.35 (1.5%) | $1.35 | $1.29 | 8,001 | $7.10 M |
| 01/10/2025 | $1.31 | $1.33 (1.53%) | $1.33 | $1.30 | 6,800 | $7.00 M |
| 01/08/2025 | $1.31 | $1.33 (1.53%) | $1.33 | $1.27 | 6,200 | $7.00 M |
| 01/07/2025 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.30 | 3,188 | $6.84 M |
| 01/06/2025 | $1.28 | $1.30 (1.56%) | $1.33 | $1.28 | 14,200 | $6.84 M |
| 01/03/2025 | $1.22 | $1.28 (4.92%) | $1.33 | $1.22 | 31,700 | $6.73 M |
| 01/02/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.20 | 3,144 | $6.42 M |
| 12/31/2024 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.19 | 11,000 | $6.26 M |
| 12/30/2024 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.19 | 8,500 | $6.37 M |
| 12/27/2024 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.21 | 9,900 | $6.58 M |
| 12/26/2024 | $1.23 | $1.24 (0.81%) | $1.25 | $1.22 | 6,608 | $6.52 M |
| 12/24/2024 | $1.23 | $1.24 (0.81%) | $1.25 | $1.23 | 3,100 | $6.52 M |
| 12/23/2024 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.22 | 4,305 | $6.47 M |
| 12/20/2024 | $1.23 | $1.26 (2.44%) | $1.26 | $1.23 | 3,421 | $6.63 M |
| 12/19/2024 | $1.27 | $1.23 (-3.15%) | $1.27 | $1.23 | 6,030 | $6.47 M |
| 12/18/2024 | $1.29 | $1.26 (-2.33%) | $1.42 | $1.26 | 8,615 | $6.63 M |
| 12/17/2024 | $1.32 | $1.31 (-0.76%) | $1.45 | $1.26 | 3,167 | $6.89 M |
| 12/16/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.31 | 2,000 | $6.94 M |
| 12/13/2024 | $1.45 | $1.37 (-5.52%) | $1.46 | $1.26 | 14,822 | $7.21 M |
| 12/12/2024 | $1.50 | $1.41 (-6%) | $1.50 | $1.41 | 5,209 | $7.42 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.
