5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
+30.53%
6 MONTH PERFORMANCE
+35.71%
YEAR-TO-DATE PERFORMANCE
+43.70%
1 YEAR PERFORMANCE
+6.87%
Energy Focus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.75 | $1.70 (-2.86%) | $1.76 | $1.67 | 5,886 | $8.41 M |
| 04/29/2025 | $1.79 | $1.80 (0.56%) | $1.80 | $1.79 | 2,400 | $8.90 M |
| 04/28/2025 | $1.75 | $1.76 (0.57%) | $1.81 | $1.72 | 4,100 | $8.71 M |
| 04/25/2025 | $1.79 | $1.76 (-1.68%) | $1.82 | $1.72 | 3,000 | $8.71 M |
| 04/24/2025 | $1.72 | $1.85 (7.56%) | $1.86 | $1.71 | 5,815 | $9.15 M |
| 04/23/2025 | $1.70 | $1.71 (0.59%) | $1.80 | $1.70 | 4,006 | $8.46 M |
| 04/22/2025 | $1.80 | $1.71 (-5%) | $1.84 | $1.70 | 5,200 | $8.46 M |
| 04/21/2025 | $1.77 | $1.83 (3.39%) | $1.83 | $1.77 | 4,019 | $9.05 M |
| 04/17/2025 | $1.70 | $1.80 (5.88%) | $1.80 | $1.70 | 2,800 | $8.90 M |
| 04/16/2025 | $1.73 | $1.71 (-1.16%) | $1.79 | $1.71 | 4,402 | $8.46 M |
| 04/15/2025 | $1.85 | $1.70 (-8.11%) | $1.85 | $1.69 | 3,812 | $8.41 M |
| 04/14/2025 | $1.69 | $1.70 (0.59%) | $1.71 | $1.68 | 2,234 | $8.41 M |
| 04/11/2025 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.63 | 1,345 | $8.11 M |
| 04/10/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.62 | 2,800 | $8.36 M |
| 04/09/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.63 | 3,011 | $8.26 M |
| 04/08/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.60 | 2,624 | $8.21 M |
| 04/07/2025 | $1.58 | $1.68 (6.33%) | $1.72 | $1.58 | 13,415 | $8.31 M |
| 04/04/2025 | $1.65 | $1.68 (1.82%) | $1.74 | $1.62 | 6,225 | $8.31 M |
| 04/03/2025 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.71 | 6,800 | $8.51 M |
| 04/02/2025 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.80 | 3,513 | $8.95 M |
| 04/01/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.78 | 4,300 | $8.95 M |
| 03/31/2025 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.74 | 6,338 | $9.10 M |
| 03/28/2025 | $1.86 | $1.85 (-0.54%) | $1.92 | $1.81 | 6,200 | $9.15 M |
| 03/27/2025 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.86 | 8,637 | $9.50 M |
| 03/26/2025 | $2.12 | $1.93 (-8.96%) | $2.12 | $1.91 | 16,525 | $9.55 M |
| 03/25/2025 | $2.03 | $2.00 (-1.48%) | $2.14 | $1.95 | 15,737 | $9.89 M |
| 03/24/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.90 | 18,800 | $9.99 M |
| 03/21/2025 | $2.12 | $2.01 (-5.19%) | $2.12 | $1.96 | 18,700 | $9.94 M |
| 03/20/2025 | $2.12 | $2.06 (-2.83%) | $2.14 | $2.00 | 18,620 | $10.19 M |
| 03/19/2025 | $2.20 | $2.09 (-5%) | $2.20 | $2.05 | 30,715 | $10.34 M |
| 03/18/2025 | $2.23 | $2.19 (-1.79%) | $2.23 | $2.13 | 9,740 | $10.83 M |
| 03/17/2025 | $2.10 | $2.20 (4.76%) | $2.22 | $2.10 | 13,413 | $10.88 M |
| 03/14/2025 | $2.24 | $2.11 (-5.8%) | $2.29 | $2.09 | 18,029 | $10.44 M |
| 03/13/2025 | $2.26 | $2.22 (-1.77%) | $2.35 | $2.10 | 37,203 | $10.98 M |
| 03/12/2025 | $2.30 | $2.25 (-2.17%) | $2.37 | $2.20 | 15,701 | $11.13 M |
| 03/11/2025 | $2.13 | $2.15 (0.94%) | $2.36 | $2.04 | 15,400 | $10.64 M |
| 03/10/2025 | $2.46 | $2.16 (-12.2%) | $2.61 | $2.16 | 22,833 | $10.69 M |
| 03/07/2025 | $2.58 | $2.57 (-0.39%) | $2.63 | $2.45 | 34,500 | $12.71 M |
| 03/06/2025 | $2.69 | $2.60 (-3.35%) | $2.69 | $2.54 | 32,987 | $12.86 M |
| 03/05/2025 | $2.54 | $2.74 (7.87%) | $2.87 | $2.44 | 128,600 | $13.55 M |
| 03/04/2025 | $2.27 | $2.44 (7.49%) | $2.49 | $2.27 | 66,031 | $12.07 M |
| 03/03/2025 | $2.22 | $2.41 (8.56%) | $2.57 | $2.10 | 92,691 | $11.92 M |
| 02/28/2025 | $2.07 | $2.19 (5.8%) | $2.23 | $2.05 | 38,900 | $10.83 M |
| 02/27/2025 | $2.28 | $2.09 (-8.33%) | $2.28 | $2.07 | 46,640 | $10.34 M |
| 02/26/2025 | $1.98 | $2.24 (13.13%) | $2.25 | $1.97 | 80,700 | $11.08 M |
| 02/25/2025 | $1.93 | $1.98 (2.59%) | $2.40 | $1.84 | 266,000 | $9.80 M |
| 02/24/2025 | $1.99 | $1.81 (-9.05%) | $1.99 | $1.81 | 115,822 | $8.95 M |
| 02/21/2025 | $2.22 | $2.00 (-9.91%) | $2.27 | $1.98 | 279,504 | $9.89 M |
| 02/20/2025 | $2.90 | $2.36 (-18.62%) | $2.95 | $2.36 | 950,600 | $11.67 M |
| 02/19/2025 | $2.45 | $2.61 (6.53%) | $2.83 | $2.10 | 3.50 M | $12.91 M |
| 02/18/2025 | $1.95 | $2.72 (39.49%) | $2.89 | $1.67 | 74.70 M | $13.46 M |
| 02/14/2025 | $1.21 | $1.29 (6.61%) | $1.33 | $1.21 | 44,472 | $6.38 M |
| 02/13/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.19 | 4,590 | $5.99 M |
| 02/12/2025 | $1.20 | $1.22 (1.67%) | $1.25 | $1.20 | 2,812 | $6.04 M |
| 02/11/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.23 | 2,326 | $6.18 M |
| 02/10/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 3,624 | $6.04 M |
| 02/07/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 3,237 | $6.18 M |
| 02/06/2025 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.22 | 23,635 | $6.18 M |
| 02/05/2025 | $1.27 | $1.30 (2.36%) | $1.45 | $1.27 | 42,700 | $6.43 M |
| 02/04/2025 | $1.21 | $1.27 (4.96%) | $1.27 | $1.21 | 7,136 | $6.28 M |
| 02/03/2025 | $1.26 | $1.26 (0%) | $1.29 | $1.19 | 7,112 | $6.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
