Energy Focus Inc. (EFOI)
NASDAQ: EFOI
· Real-Time Price · USD
2.83
-0.11 (-3.74%)
At close: Sep 26, 2025, 3:59 PM
2.84
0.53%
After-hours: Sep 26, 2025, 06:21 PM EDT
EFOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.94 | 3.01 | 2.84 | 2.84 | 2.84 | -3.40% | 8,361 |
| Sep 25, 2025 | 3.00 | 3.08 | 2.86 | 2.94 | 2.94 | -4.85% | 19,689 |
| Sep 24, 2025 | 3.19 | 3.50 | 3.03 | 3.09 | 3.09 | 3.34% | 139,723 |
| Sep 23, 2025 | 2.92 | 2.99 | 2.86 | 2.99 | 2.99 | 4.91% | 16,031 |
| Sep 22, 2025 | 2.95 | 3.00 | 2.82 | 2.85 | 2.85 | -5.00% | 18,400 |
| Sep 19, 2025 | 3.01 | 3.01 | 2.84 | 3.00 | 3.00 | 0.00% | 14,000 |
| Sep 18, 2025 | 3.07 | 3.10 | 2.77 | 3.00 | 3.00 | 1.69% | 36,333 |
| Sep 17, 2025 | 3.17 | 3.21 | 2.89 | 2.95 | 2.95 | -6.65% | 33,639 |
| Sep 16, 2025 | 3.13 | 3.56 | 3.08 | 3.16 | 3.16 | 1.61% | 74,700 |
| Sep 15, 2025 | 2.42 | 3.15 | 2.42 | 3.11 | 3.11 | 26.94% | 115,800 |
| Sep 12, 2025 | 2.45 | 2.53 | 2.43 | 2.45 | 2.45 | -1.21% | 11,847 |
| Sep 11, 2025 | 2.49 | 2.54 | 2.47 | 2.48 | 2.48 | 2.06% | 6,700 |
| Sep 10, 2025 | 2.47 | 2.53 | 2.43 | 2.43 | 2.43 | -0.82% | 5,821 |
| Sep 9, 2025 | 2.49 | 2.54 | 2.45 | 2.45 | 2.45 | -2.00% | 4,528 |
| Sep 8, 2025 | 2.41 | 2.54 | 2.41 | 2.50 | 2.50 | 2.46% | 8,815 |
| Sep 5, 2025 | 2.39 | 2.54 | 2.39 | 2.44 | 2.44 | -2.79% | 3,822 |
| 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 |