5 DAY PERFORMANCE
-43.77%
1 MONTH PERFORMANCE
-54.40%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
-25.42%
YEAR-TO-DATE PERFORMANCE
-23.81%
1 YEAR PERFORMANCE
-21.78%
Energy Focus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.11 | $2.96 (-4.82%) | $3.14 | $2.96 | 15.72 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 |
| 05/06/2026 | $4.06 | $3.93 (-3.2%) | $4.21 | $3.88 | 92.10 K | $24.55 M |
| 05/05/2026 | $3.76 | $4.03 (7.18%) | $4.17 | $3.66 | 208.20 K | $25.18 M |
| 05/04/2026 | $3.93 | $3.70 (-5.85%) | $4.05 | $3.69 | 114.94 K | $23.12 M |
| 05/01/2026 | $3.46 | $3.89 (12.43%) | $3.98 | $3.46 | 88.44 K | $24.30 M |
| 04/30/2026 | $3.81 | $3.58 (-6.04%) | $3.81 | $3.42 | 118.71 K | $22.37 M |
| 04/29/2026 | $3.73 | $3.85 (3.22%) | $3.97 | $3.72 | 87.79 K | $24.05 M |
| 04/28/2026 | $4.25 | $3.84 (-9.65%) | $4.30 | $3.70 | 235.20 K | $23.99 M |
| 04/27/2026 | $4.45 | $4.32 (-2.92%) | $4.81 | $4.20 | 219.30 K | $26.99 M |
| 04/24/2026 | $5.01 | $4.61 (-7.98%) | $5.40 | $4.52 | 469.24 K | $28.80 M |
| 04/23/2026 | $4.30 | $4.85 (12.79%) | $5.16 | $4.30 | 731.00 K | $30.30 M |
| 04/22/2026 | $4.50 | $4.51 (0.22%) | $4.87 | $4.50 | 730.92 K | $28.18 M |
| 04/21/2026 | $5.74 | $4.53 (-21.08%) | $6.00 | $4.53 | 3.53 M | $28.30 M |
| 04/20/2026 | $6.00 | $5.44 (-9.33%) | $6.20 | $4.67 | 3.91 M | $33.99 M |
| 04/17/2026 | $5.38 | $6.49 (20.63%) | $9.84 | $5.00 | 167.17 M | $40.55 M |
| 04/16/2026 | $2.02 | $2.09 (3.47%) | $2.09 | $1.99 | 7.15 K | $13.06 M |
| 04/15/2026 | $2.15 | $2.11 (-1.86%) | $2.15 | $2.10 | 4.38 K | $13.18 M |
| 04/14/2026 | $1.94 | $2.13 (9.79%) | $2.20 | $1.94 | 9.20 K | $13.31 M |
| 04/13/2026 | $1.96 | $2.03 (3.57%) | $2.03 | $1.86 | 7.70 K | $12.68 M |
| 04/10/2026 | $1.97 | $1.97 (0%) | $1.97 | $1.74 | 2.82 K | $12.31 M |
| 04/09/2026 | $2.22 | $2.00 (-9.91%) | $2.22 | $1.91 | 9.10 K | $12.50 M |
| 04/08/2026 | $2.01 | $1.96 (-2.49%) | $2.01 | $1.95 | 5.10 K | $12.25 M |
| 04/07/2026 | $2.06 | $2.03 (-1.46%) | $2.06 | $2.00 | 2.83 K | $12.68 M |
| 04/06/2026 | $2.08 | $2.06 (-0.96%) | $2.09 | $2.06 | 2.73 K | $12.87 M |
| 04/02/2026 | $2.03 | $2.06 (1.48%) | $2.08 | $2.03 | 2.64 K | $12.87 M |
| 04/01/2026 | $1.94 | $2.04 (5.15%) | $2.04 | $1.84 | 11.43 K | $12.75 M |
| 03/31/2026 | $1.90 | $1.92 (1.05%) | $1.92 | $1.90 | 3.81 K | $12.00 M |
| 03/30/2026 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.89 | 8.41 K | $11.81 M |
| 03/27/2026 | $1.97 | $1.90 (-3.55%) | $1.98 | $1.88 | 26.60 K | $11.87 M |
| 03/26/2026 | $1.81 | $1.82 (0.55%) | $2.03 | $1.72 | 9.91 K | $11.37 M |
| 03/25/2026 | $1.88 | $1.84 (-2.13%) | $1.88 | $1.84 | 4.40 K | $11.50 M |
| 03/24/2026 | $1.88 | $1.91 (1.6%) | $2.08 | $1.88 | 41.82 K | $11.93 M |
| 03/23/2026 | $1.83 | $1.88 (2.73%) | $1.88 | $1.83 | 2.53 K | $11.75 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.
