5 DAY PERFORMANCE
+31.79%
1 MONTH PERFORMANCE
+12.32%
3 MONTH PERFORMANCE
+13.43%
6 MONTH PERFORMANCE
+85.37%
YEAR-TO-DATE PERFORMANCE
+91.60%
1 YEAR PERFORMANCE
+44.30%
Energy Focus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $1.70 | $2.25 (32.35%) | $2.28 | $1.69 | 139.72 K | $10.59 M |
| 06/20/2025 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.64 | 6.00 K | $8.74 M |
| 06/18/2025 | $1.78 | $1.73 (-2.81%) | $1.78 | $1.70 | 4.50 K | $9.11 M |
| 06/17/2025 | $1.85 | $1.78 (-3.78%) | $1.85 | $1.75 | 4.20 K | $9.37 M |
| 06/16/2025 | $1.81 | $1.83 (1.1%) | $1.97 | $1.78 | 5.50 K | $9.64 M |
| 06/13/2025 | $1.84 | $1.83 (-0.54%) | $1.84 | $1.83 | 1.81 K | $9.64 M |
| 06/12/2025 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.87 | 1.60 K | $9.85 M |
| 06/11/2025 | $1.86 | $1.86 (0%) | $1.86 | $1.86 | 1.40 K | $9.79 M |
| 06/10/2025 | $1.86 | $1.86 (0%) | $1.86 | $1.82 | 2.53 K | $9.79 M |
| 06/09/2025 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.76 | 7.62 K | $9.58 M |
| 06/06/2025 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.80 | 3.23 K | $9.85 M |
| 06/05/2025 | $2.02 | $1.98 (-1.98%) | $2.09 | $1.87 | 20.55 K | $10.43 M |
| 06/04/2025 | $2.06 | $2.11 (2.43%) | $2.11 | $2.00 | 5.92 K | $11.11 M |
| 06/03/2025 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.03 | 4.42 K | $11.01 M |
| 06/02/2025 | $2.01 | $2.05 (1.99%) | $2.09 | $2.01 | 1.10 K | $10.80 M |
| 05/30/2025 | $1.99 | $2.05 (3.02%) | $2.10 | $1.97 | 23.10 K | $10.80 M |
| 05/29/2025 | $1.97 | $1.94 (-1.52%) | $2.08 | $1.94 | 5.74 K | $10.22 M |
| 05/28/2025 | $1.90 | $1.94 (2.11%) | $2.04 | $1.85 | 4.20 K | $10.22 M |
| 05/27/2025 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.98 | 8.43 K | $10.43 M |
| 05/23/2025 | $2.19 | $2.03 (-7.31%) | $2.19 | $1.82 | 14.00 K | $10.69 M |
| 05/22/2025 | $1.96 | $2.04 (4.08%) | $2.16 | $1.96 | 20.11 K | $10.74 M |
| 05/21/2025 | $1.86 | $1.98 (6.45%) | $2.03 | $1.85 | 19.60 K | $10.43 M |
| 05/20/2025 | $1.82 | $1.82 (0%) | $1.85 | $1.82 | 19.60 K | $9.58 M |
| 05/19/2025 | $1.76 | $1.65 (-6.25%) | $1.81 | $1.65 | 4.62 K | $8.69 M |
| 05/16/2025 | $1.65 | $1.76 (6.67%) | $1.83 | $1.65 | 5.62 K | $9.27 M |
| 05/15/2025 | $1.64 | $1.52 (-7.32%) | $1.85 | $1.51 | 19.62 K | $8.00 M |
| 05/14/2025 | $1.67 | $1.73 (3.59%) | $1.86 | $1.66 | 4.60 K | $9.11 M |
| 05/13/2025 | $1.86 | $1.72 (-7.53%) | $1.86 | $1.66 | 3.00 K | $9.06 M |
| 05/12/2025 | $1.65 | $1.73 (4.85%) | $1.86 | $1.49 | 18.56 K | $9.11 M |
| 05/09/2025 | $1.59 | $1.62 (1.89%) | $1.69 | $1.43 | 8.22 K | $8.53 M |
| 05/08/2025 | $1.73 | $1.69 (-2.31%) | $1.76 | $1.66 | 7.50 K | $8.36 M |
| 05/07/2025 | $1.64 | $1.66 (1.22%) | $1.66 | $1.59 | 4.14 K | $8.21 M |
| 05/06/2025 | $1.67 | $1.69 (1.2%) | $1.71 | $1.61 | 4.00 K | $8.36 M |
| 05/05/2025 | $1.71 | $1.70 (-0.58%) | $1.78 | $1.70 | 1.90 K | $8.41 M |
| 05/02/2025 | $1.74 | $1.74 (0%) | $1.78 | $1.74 | 1.50 K | $8.61 M |
| 05/01/2025 | $1.78 | $1.69 (-5.06%) | $1.80 | $1.69 | 1.84 K | $8.36 M |
| 04/30/2025 | $1.75 | $1.70 (-2.86%) | $1.76 | $1.67 | 5.90 K | $8.41 M |
| 04/29/2025 | $1.79 | $1.80 (0.56%) | $1.80 | $1.79 | 2.40 K | $8.90 M |
| 04/28/2025 | $1.75 | $1.76 (0.57%) | $1.81 | $1.72 | 4.10 K | $8.71 M |
| 04/25/2025 | $1.79 | $1.76 (-1.68%) | $1.82 | $1.72 | 3.00 K | $8.71 M |
| 04/24/2025 | $1.72 | $1.85 (7.56%) | $1.86 | $1.71 | 5.82 K | $9.15 M |
| 04/23/2025 | $1.70 | $1.71 (0.59%) | $1.80 | $1.70 | 4.01 K | $8.46 M |
| 04/22/2025 | $1.80 | $1.71 (-5%) | $1.84 | $1.70 | 5.20 K | $8.46 M |
| 04/21/2025 | $1.77 | $1.83 (3.39%) | $1.83 | $1.77 | 4.02 K | $9.05 M |
| 04/17/2025 | $1.70 | $1.80 (5.88%) | $1.80 | $1.70 | 2.80 K | $8.90 M |
| 04/16/2025 | $1.73 | $1.71 (-1.16%) | $1.79 | $1.71 | 4.40 K | $8.46 M |
| 04/15/2025 | $1.85 | $1.70 (-8.11%) | $1.85 | $1.69 | 3.81 K | $8.41 M |
| 04/14/2025 | $1.69 | $1.70 (0.59%) | $1.71 | $1.68 | 2.23 K | $8.41 M |
| 04/11/2025 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.63 | 1.35 K | $8.11 M |
| 04/10/2025 | $1.65 | $1.69 (2.42%) | $1.69 | $1.62 | 2.80 K | $8.36 M |
| 04/09/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.63 | 3.01 K | $8.26 M |
| 04/08/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.60 | 2.62 K | $8.21 M |
| 04/07/2025 | $1.58 | $1.68 (6.33%) | $1.72 | $1.58 | 13.42 K | $8.31 M |
| 04/04/2025 | $1.65 | $1.68 (1.82%) | $1.74 | $1.62 | 6.23 K | $8.31 M |
| 04/03/2025 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.71 | 6.80 K | $8.51 M |
| 04/02/2025 | $1.83 | $1.81 (-1.09%) | $1.83 | $1.80 | 3.51 K | $8.95 M |
| 04/01/2025 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.78 | 4.30 K | $8.95 M |
| 03/31/2025 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.74 | 6.34 K | $9.10 M |
| 03/28/2025 | $1.86 | $1.85 (-0.54%) | $1.92 | $1.81 | 6.20 K | $9.15 M |
| 03/27/2025 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.86 | 8.64 K | $9.50 M |
| 03/26/2025 | $2.12 | $1.93 (-8.96%) | $2.12 | $1.91 | 16.53 K | $9.55 M |
| 03/25/2025 | $2.03 | $2.00 (-1.48%) | $2.14 | $1.95 | 15.74 K | $9.89 M |
| 03/24/2025 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.90 | 18.80 K | $9.99 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.
