Energy Focus Inc. (EFOI)
NASDAQ: EFOI
· Real-Time Price · USD
2.43
-0.08 (-3.19%)
At close: Sep 05, 2025, 3:59 PM
2.40
-1.24%
After-hours: Sep 05, 2025, 06:47 PM EDT
EFOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.39 | 2.54 | 2.39 | 2.44 | 2.44 | -2.79% | 3,799 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.36 | 2.51 | 2.51 | -1.18% | 11,013 |
| Sep 3, 2025 | 2.54 | 2.70 | 2.53 | 2.54 | 2.54 | 0.00% | 10,900 |
| Sep 2, 2025 | 2.53 | 2.58 | 2.52 | 2.54 | 2.54 | -3.05% | 5,346 |
| Aug 29, 2025 | 2.64 | 2.65 | 2.50 | 2.62 | 2.62 | 1.95% | 3,700 |
| Aug 28, 2025 | 2.57 | 2.61 | 2.55 | 2.57 | 2.57 | 0.39% | 5,000 |
| Aug 27, 2025 | 2.59 | 2.77 | 2.41 | 2.56 | 2.56 | -0.39% | 15,203 |
| Aug 26, 2025 | 2.60 | 2.60 | 2.43 | 2.57 | 2.57 | 0.00% | 5,944 |
| Aug 25, 2025 | 2.47 | 2.60 | 2.41 | 2.57 | 2.57 | 3.63% | 39,009 |
| Aug 22, 2025 | 2.78 | 2.78 | 2.42 | 2.48 | 2.48 | -10.14% | 45,743 |
| Aug 21, 2025 | 2.70 | 2.76 | 2.33 | 2.76 | 2.76 | 12.20% | 115,235 |
| Aug 20, 2025 | 2.13 | 2.57 | 2.10 | 2.46 | 2.46 | 17.70% | 173,733 |
| Aug 19, 2025 | 1.99 | 2.11 | 1.91 | 2.09 | 2.09 | 10.00% | 35,700 |
| Aug 18, 2025 | 1.92 | 1.92 | 1.82 | 1.90 | 1.90 | -0.52% | 8,716 |
| Aug 15, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | 1.06% | 1,325 |
| Aug 14, 2025 | 1.96 | 2.00 | 1.89 | 1.89 | 1.89 | -5.50% | 2,142 |
| Aug 13, 2025 | 2.07 | 2.08 | 1.95 | 2.00 | 2.00 | 0.00% | 2,812 |
| Aug 12, 2025 | 1.96 | 2.05 | 1.96 | 2.00 | 2.00 | 3.63% | 4,300 |
| Aug 11, 2025 | 1.94 | 2.02 | 1.91 | 1.93 | 1.93 | 1.05% | 2,822 |
| Aug 8, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.55% | 3,100 |