5 DAY PERFORMANCE
+8.90%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
+20.93%
6 MONTH PERFORMANCE
+71.90%
YEAR-TO-DATE PERFORMANCE
+74.79%
1 YEAR PERFORMANCE
+55.22%
Energy Focus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $2.07 | $2.08 (0.24%) | $2.08 | $2.07 | 968 | |
| 08/12/2025 | $1.96 | $2.00 (2.04%) | $2.05 | $1.96 | 4.30 K | $10.53 M |
| 08/11/2025 | $1.94 | $1.93 (-0.52%) | $2.02 | $1.91 | 2.82 K | $10.16 M |
| 08/08/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 3.10 K | $10.06 M |
| 08/07/2025 | $1.91 | $1.96 (2.62%) | $2.00 | $1.91 | 3.82 K | $10.32 M |
| 08/06/2025 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.96 | 3.82 K | $10.32 M |
| 08/05/2025 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.98 | 4.00 K | $10.43 M |
| 08/04/2025 | $1.98 | $2.01 (1.52%) | $2.17 | $1.98 | 3.80 K | $10.58 M |
| 08/01/2025 | $2.12 | $2.01 (-5.19%) | $2.12 | $1.98 | 4.50 K | $10.58 M |
| 07/31/2025 | $2.07 | $2.08 (0.48%) | $2.11 | $2.04 | 5.29 K | $10.95 M |
| 07/30/2025 | $2.04 | $2.12 (3.92%) | $2.12 | $2.04 | 2.15 K | $11.16 M |
| 07/29/2025 | $2.15 | $2.12 (-1.4%) | $2.25 | $2.07 | 7.60 K | $11.16 M |
| 07/28/2025 | $2.13 | $2.05 (-3.76%) | $2.49 | $2.05 | 26.42 K | $10.80 M |
| 07/25/2025 | $2.23 | $2.17 (-2.69%) | $2.32 | $2.06 | 20.21 K | $11.43 M |
| 07/24/2025 | $2.12 | $2.21 (4.25%) | $2.29 | $2.11 | 15.80 K | $11.64 M |
| 07/23/2025 | $2.15 | $2.11 (-1.86%) | $2.19 | $2.08 | 11.12 K | $11.11 M |
| 07/22/2025 | $2.14 | $2.08 (-2.8%) | $2.17 | $2.00 | 12.90 K | $10.95 M |
| 07/21/2025 | $2.24 | $2.20 (-1.79%) | $2.28 | $2.13 | 6.90 K | $11.59 M |
| 07/18/2025 | $2.27 | $2.21 (-2.64%) | $2.30 | $2.19 | 14.60 K | $11.64 M |
| 07/17/2025 | $2.30 | $2.26 (-1.74%) | $2.31 | $2.23 | 22.43 K | $11.90 M |
| 07/16/2025 | $2.31 | $2.31 (0%) | $2.37 | $2.30 | 4.40 K | $12.16 M |
| 07/15/2025 | $2.55 | $2.42 (-5.1%) | $2.55 | $2.22 | 32.03 K | $12.74 M |
| 07/14/2025 | $2.59 | $2.58 (-0.39%) | $2.59 | $2.32 | 10.20 K | $13.59 M |
| 07/11/2025 | $2.92 | $2.60 (-10.96%) | $2.92 | $2.48 | 10.90 K | $13.69 M |
| 07/10/2025 | $2.36 | $2.53 (7.2%) | $2.59 | $2.30 | 74.50 K | $13.32 M |
| 07/09/2025 | $2.40 | $2.31 (-3.75%) | $2.42 | $2.30 | 5.65 K | $12.16 M |
| 07/08/2025 | $2.37 | $2.34 (-1.27%) | $2.39 | $2.31 | 2.90 K | $12.32 M |
| 07/07/2025 | $2.31 | $2.33 (0.87%) | $2.42 | $2.23 | 8.50 K | $12.27 M |
| 07/03/2025 | $2.39 | $2.30 (-3.77%) | $2.40 | $2.28 | 5.02 K | $12.11 M |
| 07/02/2025 | $2.32 | $2.38 (2.59%) | $2.38 | $2.21 | 15.60 K | $12.53 M |
| 07/01/2025 | $2.38 | $2.35 (-1.26%) | $2.48 | $2.32 | 5.83 K | $12.38 M |
| 06/30/2025 | $2.39 | $2.45 (2.51%) | $2.48 | $2.34 | 15.10 K | $12.90 M |
| 06/27/2025 | $2.21 | $2.33 (5.43%) | $2.35 | $2.16 | 11.10 K | $12.27 M |
| 06/26/2025 | $2.09 | $2.18 (4.31%) | $2.37 | $1.97 | 80.21 K | $11.48 M |
| 06/25/2025 | $2.04 | $2.03 (-0.49%) | $2.24 | $1.95 | 14.20 K | $10.69 M |
| 06/24/2025 | $2.20 | $2.08 (-5.45%) | $2.42 | $1.94 | 96.93 K | $10.95 M |
| 06/23/2025 | $1.70 | $2.25 (32.35%) | $2.28 | $1.69 | 147.54 K | $11.85 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 |
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.
