Energy Focus Inc. (EFOI)
NASDAQ: EFOI
· Real-Time Price · USD
2.59
-0.00 (-0.00%)
At close: Oct 03, 2025, 3:45 PM
2.59
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
EFOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.59 | 2.69 | 2.55 | 2.59 | 2.59 | 0.00% | 15,195 |
| Oct 2, 2025 | 2.75 | 2.84 | 2.55 | 2.59 | 2.59 | -5.82% | 15,767 |
| Oct 1, 2025 | 2.87 | 2.87 | 2.75 | 2.75 | 2.75 | -1.08% | 18,585 |
| Sep 30, 2025 | 2.84 | 2.87 | 2.77 | 2.78 | 2.78 | -2.46% | 12,700 |
| Sep 29, 2025 | 2.83 | 2.89 | 2.80 | 2.85 | 2.85 | 0.35% | 12,599 |
| Sep 26, 2025 | 2.94 | 3.01 | 2.84 | 2.84 | 2.84 | -3.40% | 8,418 |
| 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 |
Page 1 of 136