-
5 DAY PERFORMANCE
+1.39% -
1 MONTH PERFORMANCE
+15.87% -
3 MONTH PERFORMANCE
-14.12% -
6 MONTH PERFORMANCE
-14.62% -
YEAR-TO-DATE PERFORMANCE
-3.31% -
1 YEAR PERFORMANCE
-28.78%
Energy Focus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $1.38 | $1.46 (5.55%) | $1.46 | $1.38 | 7,494 | |
| 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 |
| 08/22/2024 | $1.47 | $1.50 (2.04%) | $1.57 | $1.47 | 6,200 | $7.18 M |
| 08/21/2024 | $1.51 | $1.51 (0%) | $1.51 | $1.50 | 2,708 | $7.23 M |
| 08/20/2024 | $1.50 | $1.50 (0%) | $1.50 | $1.41 | 1,746 | $7.18 M |
| 08/19/2024 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.40 | 10,300 | $7.08 M |
| 08/16/2024 | $1.40 | $1.42 (1.43%) | $1.51 | $1.39 | 9,900 | $6.79 M |
| 08/15/2024 | $1.39 | $1.44 (3.6%) | $1.44 | $1.38 | 6,000 | $6.89 M |
| 08/14/2024 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.40 | 2,600 | $6.70 M |
| 08/13/2024 | $1.26 | $1.34 (6.35%) | $1.45 | $1.26 | 10,300 | $6.41 M |
| 08/12/2024 | $1.26 | $1.36 (7.94%) | $1.44 | $1.26 | 15,697 | $6.51 M |
| 08/09/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 533 | $6.03 M |
| 08/08/2024 | $1.26 | $1.26 (0%) | $1.32 | $1.26 | 4,600 | $6.03 M |
| 08/07/2024 | $1.20 | $1.26 (5%) | $1.44 | $1.20 | 7,305 | $5.59 M |
| 08/06/2024 | $1.36 | $1.35 (-0.74%) | $1.51 | $1.26 | 8,432 | $5.98 M |
| 08/05/2024 | $1.35 | $1.21 (-10.37%) | $1.44 | $1.21 | 16,212 | $5.36 M |
| 08/02/2024 | $1.35 | $1.36 (0.74%) | $1.37 | $1.34 | 3,029 | $6.03 M |
| 08/01/2024 | $1.31 | $1.35 (3.05%) | $1.35 | $1.31 | 745 | $5.98 M |
| 07/31/2024 | $1.35 | $1.32 (-2.22%) | $1.36 | $1.32 | 5,000 | $5.85 M |
| 07/30/2024 | $1.37 | $1.41 (2.92%) | $1.41 | $1.37 | 818 | $6.25 M |
| 07/29/2024 | $1.35 | $1.35 (0%) | $1.40 | $1.35 | 1,811 | $5.98 M |
| 07/26/2024 | $1.30 | $1.42 (9.23%) | $1.42 | $1.30 | 1,819 | $6.29 M |
| 07/25/2024 | $1.48 | $1.43 (-3.38%) | $1.66 | $1.43 | 7,242 | $6.34 M |
| 07/24/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.45 | 2,914 | $6.65 M |
| 07/23/2024 | $1.44 | $1.44 (0%) | $1.44 | $1.41 | 2,700 | $6.38 M |
| 07/22/2024 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 2,976 | $6.16 M |
| 07/19/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.36 | 927 | $6.03 M |
| 07/18/2024 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.40 | 2,243 | $6.21 M |
| 07/17/2024 | $1.43 | $1.45 (1.4%) | $1.45 | $1.38 | 6,952 | $6.43 M |
| 07/16/2024 | $1.45 | $1.36 (-6.21%) | $1.45 | $1.36 | 3,264 | $6.03 M |
| 07/15/2024 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.36 | 5,630 | $6.03 M |
| 07/12/2024 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.35 | 3,626 | $5.98 M |
| 07/11/2024 | $1.33 | $1.36 (2.26%) | $1.46 | $1.33 | 10,773 | $6.03 M |
| 07/10/2024 | $1.33 | $1.35 (1.5%) | $1.43 | $1.33 | 1,647 | $5.98 M |
| 07/09/2024 | $1.32 | $1.38 (4.55%) | $1.53 | $1.32 | 7,875 | $6.12 M |
| 07/08/2024 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.30 | 6,726 | $5.76 M |
| 07/05/2024 | $1.30 | $1.37 (5.38%) | $1.37 | $1.30 | 3,899 | $6.07 M |
| 07/03/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.30 | 2,290 | $5.90 M |
| 07/02/2024 | $1.39 | $1.36 (-2.16%) | $1.40 | $1.36 | 7,109 | $6.03 M |
| 07/01/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.36 | 4,798 | $6.16 M |
| 06/28/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.36 | 15,763 | $6.16 M |
| 06/27/2024 | $1.30 | $1.42 (9.23%) | $1.55 | $1.27 | 60,318 | $6.29 M |
| 06/26/2024 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.27 | 6,242 | $5.81 M |
| 06/25/2024 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 33,025 | $5.59 M |
| 06/24/2024 | $1.57 | $1.22 (-22.29%) | $1.57 | $1.22 | 28,251 | $5.41 M |
| 06/21/2024 | $1.56 | $1.58 (1.28%) | $1.59 | $1.43 | 23,667 | $7.00 M |
| 06/20/2024 | $1.54 | $1.59 (3.25%) | $1.79 | $1.50 | 24,955 | $7.05 M |
| 06/18/2024 | $1.75 | $1.77 (1.14%) | $1.77 | $1.55 | 18,770 | $7.85 M |
| 06/17/2024 | $1.75 | $1.75 (0%) | $1.77 | $1.75 | 951 | $7.76 M |
| 06/14/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 958 | $7.76 M |
| 06/13/2024 | $1.70 | $1.74 (2.35%) | $1.74 | $1.70 | 694 | $7.71 M |
| 06/12/2024 | $1.79 | $1.75 (-2.23%) | $1.79 | $1.75 | 1,695 | $7.76 M |
| 06/11/2024 | $1.68 | $1.70 (1.19%) | $1.93 | $1.67 | 11,957 | $7.54 M |