-
5 DAY PERFORMANCE
-4.58% -
1 MONTH PERFORMANCE
-10.07% -
3 MONTH PERFORMANCE
-17.22% -
6 MONTH PERFORMANCE
-30.17% -
YEAR-TO-DATE PERFORMANCE
-17.22% -
1 YEAR PERFORMANCE
-18.31%
Energy Focus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.25 | 4,162 | $6.58 M |
| 11/21/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.20 | 6,900 | $6.68 M |
| 11/20/2024 | $1.29 | $1.30 (0.78%) | $1.35 | $1.29 | 2,539 | $6.84 M |
| 11/19/2024 | $1.29 | $1.32 (2.33%) | $1.38 | $1.29 | 4,800 | $6.94 M |
| 11/18/2024 | $1.41 | $1.31 (-7.09%) | $1.43 | $1.26 | 12,817 | $6.89 M |
| 11/15/2024 | $1.51 | $1.45 (-3.97%) | $1.65 | $1.32 | 17,100 | $7.63 M |
| 11/14/2024 | $1.50 | $1.51 (0.67%) | $1.55 | $1.41 | 61,920 | $7.94 M |
| 11/13/2024 | $1.40 | $1.27 (-9.29%) | $1.80 | $1.25 | 189,743 | $6.68 M |
| 11/12/2024 | $1.30 | $1.30 (0%) | $1.39 | $1.30 | 2,914 | $6.84 M |
| 11/11/2024 | $1.27 | $1.27 (0%) | $1.34 | $1.20 | 6,686 | $6.68 M |
| 11/08/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 723 | $5.84 M |
| 11/07/2024 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.22 | 2,300 | $5.84 M |
| 11/06/2024 | $1.27 | $1.29 (1.57%) | $1.33 | $1.27 | 933 | $6.17 M |
| 11/05/2024 | $1.26 | $1.26 (0%) | $1.28 | $1.26 | 823 | $6.03 M |
| 11/04/2024 | $1.27 | $1.29 (1.57%) | $1.29 | $1.27 | 1,600 | $6.17 M |
| 11/01/2024 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.26 | 1,200 | $6.03 M |
| 10/31/2024 | $1.36 | $1.32 (-2.94%) | $1.38 | $1.32 | 802 | $6.32 M |
| 10/30/2024 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.32 | 1,500 | $6.32 M |
| 10/29/2024 | $1.24 | $1.40 (12.9%) | $1.41 | $1.24 | 9,800 | $6.70 M |
| 10/28/2024 | $1.23 | $1.24 (0.81%) | $1.25 | $1.23 | 6,024 | $5.93 M |
| 10/25/2024 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.21 | 6,751 | $5.89 M |
| 10/24/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.28 | 3,411 | $6.27 M |
| 10/23/2024 | $1.30 | $1.39 (6.92%) | $1.39 | $1.28 | 7,500 | $6.65 M |
| 10/22/2024 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.26 | 23,500 | $6.12 M |
| 10/21/2024 | $1.28 | $1.32 (3.13%) | $1.32 | $1.28 | 5,712 | $6.32 M |
| 10/18/2024 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.29 | 3,831 | $6.22 M |
| 10/17/2024 | $1.33 | $1.35 (1.5%) | $1.35 | $1.33 | 1,136 | $6.46 M |
| 10/16/2024 | $1.21 | $1.32 (9.09%) | $1.36 | $1.21 | 15,300 | $6.32 M |
| 10/15/2024 | $1.24 | $1.25 (0.81%) | $1.25 | $1.24 | 2,900 | $5.98 M |
| 10/14/2024 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.25 | 1,400 | $5.98 M |
| 10/11/2024 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.25 | 5,400 | $5.98 M |
| 10/10/2024 | $1.30 | $1.39 (6.92%) | $1.39 | $1.27 | 16,762 | $6.65 M |
| 10/09/2024 | $1.24 | $1.36 (9.68%) | $1.39 | $1.24 | 17,521 | $6.51 M |
| 10/08/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.23 | 8,600 | $6.03 M |
| 10/07/2024 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.27 | 9,523 | $6.08 M |
| 10/04/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.22 | 1,900 | $5.84 M |
| 10/03/2024 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.21 | 4,333 | $5.79 M |
| 10/02/2024 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 1,318 | $5.69 M |
| 10/01/2024 | $1.21 | $1.18 (-2.48%) | $1.24 | $1.16 | 3,641 | $5.65 M |
| 09/30/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.15 | 4,744 | $5.69 M |
| 09/27/2024 | $1.20 | $1.15 (-4.17%) | $1.27 | $1.14 | 12,000 | $5.50 M |
| 09/26/2024 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.19 | 4,800 | $5.74 M |
| 09/25/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.21 | 2,212 | $5.79 M |
| 09/24/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 1,938 | $5.98 M |
| 09/23/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.25 | 1,534 | $5.98 M |
| 09/20/2024 | $1.24 | $1.27 (2.42%) | $1.27 | $1.22 | 10,700 | $6.08 M |
| 09/19/2024 | $1.25 | $1.21 (-3.2%) | $1.26 | $1.20 | 31,642 | $5.79 M |
| 09/18/2024 | $1.38 | $1.25 (-9.42%) | $1.39 | $1.25 | 11,300 | $5.98 M |
| 09/17/2024 | $1.44 | $1.25 (-13.19%) | $1.44 | $1.25 | 11,541 | $5.98 M |
| 09/16/2024 | $1.24 | $1.43 (15.32%) | $1.47 | $1.24 | 3,411 | $6.84 M |
| 09/13/2024 | $1.46 | $1.25 (-14.38%) | $1.46 | $1.23 | 7,702 | $5.98 M |
| 09/12/2024 | $1.35 | $1.36 (0.74%) | $1.36 | $1.33 | 2,514 | $6.51 M |
| 09/11/2024 | $1.38 | $1.36 (-1.45%) | $1.46 | $1.36 | 10,044 | $6.51 M |
| 09/10/2024 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.36 | 3,100 | $6.84 M |
| 09/09/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.50 | 1,200 | $7.18 M |
| 09/06/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.44 | 438 | $6.89 M |
| 09/05/2024 | $1.45 | $1.48 (2.07%) | $1.50 | $1.41 | 5,100 | $7.08 M |
| 09/04/2024 | $1.41 | $1.49 (5.67%) | $1.49 | $1.41 | 3,102 | $7.13 M |
| 09/03/2024 | $1.42 | $1.45 (2.11%) | $1.47 | $1.41 | 2,329 | $6.94 M |
| 08/30/2024 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.48 | 3,024 | $7.08 M |
| 08/29/2024 | $1.50 | $1.50 (0%) | $1.59 | $1.50 | 2,245 | $7.18 M |
| 08/28/2024 | $1.49 | $1.52 (2.01%) | $1.58 | $1.49 | 2,505 | $7.27 M |
| 08/27/2024 | $1.46 | $1.45 (-0.68%) | $1.53 | $1.45 | 4,821 | $6.94 M |
| 08/26/2024 | $1.49 | $1.51 (1.34%) | $1.56 | $1.46 | 5,200 | $7.23 M |
| 08/23/2024 | $1.46 | $1.51 (3.42%) | $1.53 | $1.46 | 4,902 | $7.23 M |