Energy Focus Inc.

1.74
-0.11 (-5.95%)
At close: Mar 31, 2025, 10:53 AM

Energy Focus Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.86 1.92 1.81 1.85 -0.07 -3.65% 6,174
Mar 27, 2025 1.94 1.96 1.86 1.92 -0.01 -0.52% 8,637
Mar 26, 2025 2.12 2.12 1.91 1.93 -0.07 -3.50% 16,525
Mar 25, 2025 2.03 2.14 1.95 2.00 -0.02 -0.99% 15,737
Mar 24, 2025 2.04 2.04 1.90 2.02 0.01 0.50% 18,800
Mar 21, 2025 2.12 2.12 1.96 2.01 -0.05 -2.43% 18,700
Mar 20, 2025 2.12 2.14 2.00 2.06 -0.03 -1.44% 18,620
Mar 19, 2025 2.20 2.20 2.05 2.09 -0.10 -4.57% 30,715
Mar 18, 2025 2.23 2.23 2.13 2.19 -0.01 -0.45% 9,740
Mar 17, 2025 2.10 2.22 2.10 2.20 0.09 4.27% 13,413
Mar 14, 2025 2.24 2.29 2.09 2.11 -0.11 -4.95% 18,029
Mar 13, 2025 2.26 2.35 2.10 2.22 -0.03 -1.33% 37,203
Mar 12, 2025 2.30 2.37 2.20 2.25 0.10 4.65% 15,701
Mar 11, 2025 2.13 2.36 2.04 2.15 -0.01 -0.46% 15,400
Mar 10, 2025 2.46 2.61 2.16 2.16 -0.41 -15.95% 22,833
Mar 7, 2025 2.58 2.63 2.45 2.57 -0.03 -1.15% 34,500
Mar 6, 2025 2.69 2.69 2.54 2.60 -0.14 -5.11% 32,987
Mar 5, 2025 2.54 2.87 2.44 2.74 0.30 12.30% 128,600
Mar 4, 2025 2.27 2.49 2.27 2.44 0.03 1.24% 66,031
Mar 3, 2025 2.22 2.57 2.10 2.41 0.22 10.05% 92,691
Feb 28, 2025 2.07 2.23 2.05 2.19 0.10 4.78% 38,900
Feb 27, 2025 2.28 2.28 2.07 2.09 -0.15 -6.70% 46,640
Feb 26, 2025 1.98 2.25 1.97 2.24 0.26 13.13% 80,700
Feb 25, 2025 1.93 2.40 1.84 1.98 0.17 9.39% 266,000
Feb 24, 2025 1.99 1.99 1.81 1.81 -0.19 -9.50% 115,822
Feb 21, 2025 2.22 2.27 1.98 2.00 -0.36 -15.25% 279,504
Feb 20, 2025 2.90 2.95 2.36 2.36 -0.25 -9.58% 950,600
Feb 19, 2025 2.45 2.83 2.10 2.61 -0.11 -4.04% 3,498,800
Feb 18, 2025 1.95 2.89 1.67 2.72 1.43 110.85% 74,699,513
Feb 14, 2025 1.21 1.33 1.21 1.29 0.08 6.61% 44,472
Feb 13, 2025 1.20 1.24 1.19 1.21 -0.01 -0.82% 4,590
Feb 12, 2025 1.20 1.25 1.20 1.22 -0.03 -2.40% 2,812
Feb 11, 2025 1.26 1.26 1.23 1.25 0.03 2.46% 2,326
Feb 10, 2025 1.25 1.25 1.22 1.22 -0.03 -2.40% 3,624
Feb 7, 2025 1.25 1.25 1.25 1.25 0.00 0.00% 3,237
Feb 6, 2025 1.32 1.32 1.22 1.25 -0.05 -3.85% 23,635
Feb 5, 2025 1.27 1.45 1.27 1.30 0.03 2.36% 42,700
Feb 4, 2025 1.21 1.27 1.21 1.27 0.01 0.79% 7,136
Feb 3, 2025 1.26 1.29 1.19 1.26 -0.05 -3.82% 7,112
Jan 31, 2025 1.44 1.44 1.30 1.31 -0.12 -8.39% 6,602
Jan 30, 2025 1.28 1.45 1.28 1.43 0.13 10.00% 6,414
Jan 29, 2025 1.32 1.33 1.25 1.30 -0.07 -5.11% 7,100
Jan 28, 2025 1.39 1.39 1.26 1.37 -0.02 -1.44% 6,351
Jan 27, 2025 1.37 1.43 1.32 1.39 -0.02 -1.42% 11,860
Jan 24, 2025 1.48 1.48 1.38 1.41 -0.06 -4.08% 10,013
Jan 23, 2025 1.39 1.47 1.39 1.47 0.07 5.00% 14,727
Jan 22, 2025 1.40 1.44 1.36 1.40 0.00 0.00% 7,635
Jan 21, 2025 1.30 1.40 1.30 1.40 0.09 6.87% 10,100
Jan 17, 2025 1.29 1.31 1.29 1.31 -0.01 -0.76% 1,249
Jan 16, 2025 1.27 1.32 1.27 1.32 0.02 1.54% 6,700