5 DAY PERFORMANCE
-56.76%
1 MONTH PERFORMANCE
-42.30%
3 MONTH PERFORMANCE
-43.41%
6 MONTH PERFORMANCE
-56.33%
YEAR-TO-DATE PERFORMANCE
-23.81%
1 YEAR PERFORMANCE
-33.58%
Energy Focus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.97 | $3.78 (-4.67%) | $4.05 | $3.65 | 17.71 K | |
| 11/04/2026 | $4.00 | $4.00 (0%) | $4.07 | $3.95 | 11.25 K | $25.31 M |
| 11/03/2026 | $4.01 | $4.02 (0.25%) | $4.06 | $4.00 | 6.43 K | $25.43 M |
| 11/02/2026 | $4.10 | $4.10 (0%) | $4.18 | $4.03 | 14.57 K | $25.94 M |
| 10/30/2026 | $4.29 | $4.07 (-5.13%) | $4.33 | $4.07 | 26.12 K | $25.75 M |
| 10/29/2026 | $4.24 | $4.39 (3.54%) | $4.41 | $4.10 | 39.51 K | $27.78 M |
| 10/28/2026 | $4.43 | $4.21 (-4.97%) | $4.50 | $4.20 | 33.94 K | $26.64 M |
| 10/27/2026 | $3.95 | $4.45 (12.66%) | $4.49 | $3.95 | 184.03 K | $28.16 M |
| 10/26/2026 | $2.93 | $3.77 (28.67%) | $3.95 | $2.93 | 355.65 K | $23.85 M |
| 10/23/2026 | $2.69 | $2.93 (8.92%) | $3.10 | $2.69 | 17.83 K | $18.54 M |
| 10/22/2026 | $2.68 | $2.62 (-2.24%) | $2.90 | $2.60 | 12.30 K | $16.58 M |
| 10/21/2026 | $2.70 | $2.71 (0.37%) | $2.72 | $2.69 | 1.90 K | $17.15 M |
| 10/20/2026 | $2.76 | $2.64 (-4.35%) | $2.76 | $2.64 | 13.50 K | $16.70 M |
| 10/19/2026 | $2.60 | $2.77 (6.54%) | $2.92 | $2.60 | 23.80 K | $17.53 M |
| 10/16/2026 | $2.81 | $2.60 (-7.47%) | $2.82 | $2.56 | 32.25 K | $16.45 M |
| 10/15/2026 | $2.65 | $2.86 (7.92%) | $2.88 | $2.65 | 12.92 K | $18.10 M |
| 10/14/2026 | $2.79 | $2.70 (-3.23%) | $2.95 | $2.66 | 16.85 K | $17.08 M |
| 10/13/2026 | $2.66 | $2.85 (7.14%) | $2.92 | $2.66 | 11.70 K | $18.03 M |
| 10/12/2026 | $2.93 | $2.89 (-1.37%) | $2.94 | $2.89 | 4.96 K | $18.29 M |
| 10/09/2026 | $3.08 | $2.99 (-2.92%) | $3.10 | $2.99 | 4.46 K | $18.92 M |
| 10/08/2026 | $3.14 | $3.00 (-4.46%) | $3.14 | $3.00 | 6.92 K | $18.98 M |
| 10/07/2026 | $3.14 | $3.15 (0.32%) | $3.22 | $3.10 | 16.74 K | $19.93 M |
| 10/06/2026 | $3.11 | $3.15 (1.29%) | $3.32 | $3.11 | 28.87 K | $19.93 M |
| 10/05/2026 | $2.98 | $3.05 (2.35%) | $3.37 | $2.98 | 21.54 K | $19.30 M |
| 10/02/2026 | $2.72 | $2.99 (9.93%) | $3.07 | $2.70 | 31.78 K | $18.92 M |
| 10/01/2026 | $2.72 | $2.70 (-0.74%) | $2.83 | $2.70 | 4.50 K | $17.08 M |
| 09/30/2026 | $2.72 | $2.70 (-0.74%) | $2.81 | $2.68 | 12.67 K | $17.08 M |
| 09/29/2026 | $2.68 | $2.71 (1.12%) | $2.76 | $2.68 | 4.63 K | $17.15 M |
| 09/28/2026 | $2.74 | $2.75 (0.36%) | $2.77 | $2.74 | 4.45 K | $17.40 M |
| 09/25/2026 | $2.73 | $2.72 (-0.37%) | $2.81 | $2.60 | 16.46 K | $17.21 M |
| 09/24/2026 | $2.69 | $2.74 (1.86%) | $2.75 | $2.66 | 13.10 K | $17.34 M |
| 09/23/2026 | $2.70 | $2.65 (-1.85%) | $2.80 | $2.61 | 36.10 K | $16.77 M |
| 09/22/2026 | $2.75 | $2.68 (-2.55%) | $2.81 | $2.65 | 41.60 K | $16.96 M |
| 09/21/2026 | $2.72 | $2.76 (1.47%) | $2.81 | $2.67 | 17.50 K | $17.46 M |
| 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 |
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.
