Energy Focus, Inc. (EFOI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.23

$0.15 (-6.3%)

Last update: 03:11 AM EST

Day's range

$2.23

$2.4

5 DAY PERFORMANCE

-8.98%

1 MONTH PERFORMANCE

-0.89%

3 MONTH PERFORMANCE

-20.36%

6 MONTH PERFORMANCE

+8.78%

YEAR-TO-DATE PERFORMANCE

-3.46%

1 YEAR PERFORMANCE

+62.77%

Energy Focus, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/27/2026	$2.37	$2.25 (-5.06%)	$2.37	$2.25	13.49 K	$12.62 M
01/26/2026	$2.41	$2.38 (-1.24%)	$2.53	$2.37	11.70 K	$13.35 M
01/23/2026	$2.50	$2.45 (-2%)	$2.60	$2.45	18.30 K	$13.74 M
01/22/2026	$2.43	$2.50 (2.88%)	$2.57	$2.30	16.44 K	$14.03 M
01/21/2026	$2.49	$2.37 (-4.82%)	$2.50	$2.31	9.60 K	$13.30 M
01/20/2026	$2.61	$2.47 (-5.36%)	$2.61	$2.41	13.70 K	$13.86 M
01/16/2026	$2.36	$2.59 (9.75%)	$2.59	$2.36	12.50 K	$14.53 M
01/15/2026	$2.32	$2.44 (5.17%)	$2.48	$2.29	51.66 K	$13.69 M
01/14/2026	$2.28	$2.30 (0.88%)	$2.30	$2.25	4.60 K	$12.90 M
01/13/2026	$2.30	$2.27 (-1.3%)	$2.30	$2.23	3.80 K	$12.73 M
01/12/2026	$2.26	$2.30 (1.77%)	$2.38	$2.22	5.32 K	$12.90 M
01/09/2026	$2.20	$2.19 (-0.45%)	$2.31	$2.19	12.55 K	$12.29 M
01/08/2026	$2.23	$2.20 (-1.35%)	$2.24	$2.20	8.31 K	$12.34 M
01/07/2026	$2.28	$2.17 (-4.82%)	$2.28	$2.08	11.22 K	$12.17 M
01/06/2026	$2.20	$2.21 (0.45%)	$2.34	$2.20	18.51 K	$12.40 M
01/05/2026	$2.21	$2.31 (4.52%)	$2.36	$2.21	15.00 K	$12.96 M
01/02/2026	$2.35	$2.22 (-5.53%)	$2.42	$2.22	28.51 K	$12.45 M
12/31/2025	$2.25	$2.31 (2.67%)	$2.59	$2.22	94.32 K	$12.96 M
12/30/2025	$2.12	$2.21 (4.25%)	$2.26	$2.12	10.95 K	$12.40 M
12/29/2025	$2.27	$2.11 (-7.05%)	$2.32	$2.00	19.77 K	$11.84 M
12/26/2025	$2.25	$2.25 (0%)	$2.39	$2.16	17.50 K	$12.62 M
12/24/2025	$2.33	$2.33 (0%)	$2.38	$2.33	817	$13.07 M
12/23/2025	$2.43	$2.36 (-2.88%)	$2.45	$2.30	6.60 K	$13.24 M
12/22/2025	$2.41	$2.44 (1.24%)	$2.57	$2.41	18.30 K	$13.69 M
12/19/2025	$2.20	$2.33 (5.91%)	$2.55	$2.20	13.74 K	$13.07 M
12/18/2025	$2.12	$2.20 (3.77%)	$2.37	$2.12	11.20 K	$12.34 M
12/17/2025	$2.26	$2.12 (-6.19%)	$2.65	$1.97	46.95 K	$11.89 M
12/16/2025	$2.07	$2.15 (3.86%)	$2.18	$2.07	3.10 K	$12.06 M
12/15/2025	$2.52	$2.02 (-19.84%)	$2.52	$2.01	26.10 K	$11.33 M
12/12/2025	$2.72	$2.46 (-9.56%)	$2.83	$2.35	30.30 K	$13.80 M
12/11/2025	$2.14	$2.43 (13.55%)	$2.73	$2.14	90.70 K	$13.63 M
12/10/2025	$2.13	$2.16 (1.41%)	$2.32	$2.13	21.80 K	$12.12 M
12/09/2025	$1.93	$2.12 (9.84%)	$2.12	$1.93	18.60 K	$11.89 M
12/08/2025	$2.07	$2.02 (-2.42%)	$2.14	$1.99	10.12 K	$11.33 M
12/05/2025	$2.14	$2.07 (-3.27%)	$2.14	$2.07	8.11 K	$11.61 M
12/04/2025	$2.08	$2.09 (0.48%)	$2.29	$2.08	21.43 K	$11.72 M
12/03/2025	$2.16	$2.05 (-5.09%)	$2.16	$1.97	11.61 K	$11.50 M
12/02/2025	$2.06	$2.11 (2.43%)	$2.14	$2.04	17.00 K	$11.84 M
12/01/2025	$2.19	$2.03 (-7.31%)	$2.27	$1.92	23.80 K	$11.39 M
11/28/2025	$2.27	$2.31 (1.76%)	$2.31	$2.27	803	$12.96 M
11/26/2025	$2.28	$2.38 (4.39%)	$2.38	$2.28	2.73 K	$13.35 M
11/25/2025	$2.30	$2.29 (-0.43%)	$2.45	$2.20	11.21 K	$12.85 M
11/24/2025	$2.34	$2.35 (0.43%)	$2.58	$2.24	10.73 K	$13.18 M
11/21/2025	$2.32	$2.37 (2.16%)	$2.49	$2.32	12.71 K	$13.30 M
11/20/2025	$2.28	$2.27 (-0.44%)	$2.32	$2.26	3.84 K	$12.73 M
11/19/2025	$2.34	$2.30 (-1.71%)	$2.34	$2.30	1.02 K	$12.90 M
11/18/2025	$2.39	$2.30 (-3.77%)	$2.40	$2.29	15.43 K	$12.90 M
11/17/2025	$2.23	$2.24 (0.45%)	$2.40	$2.23	2.90 K	$12.57 M
11/14/2025	$2.35	$2.38 (1.28%)	$2.38	$2.35	1.10 K	$13.35 M
11/13/2025	$2.35	$2.36 (0.43%)	$2.37	$2.30	7.00 K	$13.24 M
11/12/2025	$2.37	$2.34 (-1.27%)	$2.38	$2.34	925	$13.13 M
11/11/2025	$2.35	$2.35 (0%)	$2.35	$2.34	2.30 K	$13.18 M
11/10/2025	$2.31	$2.35 (1.73%)	$2.63	$2.24	11.75 K	$13.18 M
11/07/2025	$2.50	$2.27 (-9.2%)	$2.50	$2.23	21.50 K	$12.21 M
11/06/2025	$2.58	$2.56 (-0.78%)	$2.62	$2.56	6.98 K	$13.77 M
11/05/2025	$2.65	$2.65 (0%)	$2.70	$2.65	4.50 K	$14.25 M
11/04/2025	$2.71	$2.72 (0.37%)	$2.72	$2.68	8.89 K	$14.63 M
11/03/2025	$2.74	$2.75 (0.36%)	$2.83	$2.70	7.02 K	$14.79 M
10/31/2025	$2.74	$2.72 (-0.73%)	$2.80	$2.72	1.81 K	$14.63 M
10/30/2025	$2.76	$2.75 (-0.36%)	$2.77	$2.71	1.70 K	$14.79 M
10/29/2025	$2.69	$2.77 (2.97%)	$2.77	$2.69	2.41 K	$14.90 M
10/28/2025	$2.81	$2.80 (-0.36%)	$2.82	$2.74	3.54 K	$15.06 M