Energy Focus Inc. (EFOI)
NASDAQ: EFOI
· Real-Time Price · USD
2.46
0.38 (17.99%)
At close: Aug 20, 2025, 3:59 PM
2.70
9.76%
After-hours: Aug 20, 2025, 07:04 PM EDT
EFOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.99 | 2.11 | 1.91 | 2.09 | 2.09 | 10.00% | 35,397 |
| 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 |
| Aug 7, 2025 | 1.91 | 2.00 | 1.91 | 1.96 | 1.96 | 0.00% | 3,816 |
| Aug 6, 2025 | 1.98 | 2.02 | 1.96 | 1.96 | 1.96 | -1.01% | 3,816 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.49% | 4,000 |
| Aug 4, 2025 | 1.98 | 2.17 | 1.98 | 2.01 | 2.01 | 0.00% | 3,800 |
| Aug 1, 2025 | 2.12 | 2.12 | 1.98 | 2.01 | 2.01 | -3.37% | 4,500 |
| Jul 31, 2025 | 2.07 | 2.11 | 2.04 | 2.08 | 2.08 | -1.89% | 5,291 |
| Jul 30, 2025 | 2.04 | 2.12 | 2.04 | 2.12 | 2.12 | 0.00% | 2,148 |
| Jul 29, 2025 | 2.15 | 2.25 | 2.07 | 2.12 | 2.12 | 3.41% | 7,600 |
| Jul 28, 2025 | 2.13 | 2.49 | 2.05 | 2.05 | 2.05 | -5.53% | 26,417 |
| Jul 25, 2025 | 2.23 | 2.32 | 2.06 | 2.17 | 2.17 | -1.81% | 20,210 |
| Jul 24, 2025 | 2.12 | 2.29 | 2.11 | 2.21 | 2.21 | 4.74% | 15,800 |
| Jul 23, 2025 | 2.15 | 2.19 | 2.08 | 2.11 | 2.11 | 1.44% | 11,123 |