5 DAY PERFORMANCE
-3.39%
1 MONTH PERFORMANCE
+14.92%
3 MONTH PERFORMANCE
+71.69%
6 MONTH PERFORMANCE
+41.79%
YEAR-TO-DATE PERFORMANCE
+139.50%
1 YEAR PERFORMANCE
+124.41%
Energy Focus, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $2.95 | $2.85 (-3.39%) | $3.00 | $2.82 | 18.29 K | $15.33 M |
| 09/19/2025 | $3.01 | $3.00 (-0.33%) | $3.01 | $2.84 | 14.00 K | $16.14 M |
| 09/18/2025 | $3.07 | $3.00 (-2.28%) | $3.10 | $2.77 | 36.33 K | $16.14 M |
| 09/17/2025 | $3.17 | $2.95 (-6.94%) | $3.21 | $2.89 | 33.64 K | $15.87 M |
| 09/16/2025 | $3.13 | $3.16 (0.96%) | $3.56 | $3.08 | 74.70 K | $17.00 M |
| 09/15/2025 | $2.42 | $3.11 (28.51%) | $3.15 | $2.42 | 115.80 K | $16.73 M |
| 09/12/2025 | $2.45 | $2.45 (-0.16%) | $2.53 | $2.43 | 11.85 K | $13.18 M |
| 09/11/2025 | $2.49 | $2.48 (-0.4%) | $2.54 | $2.47 | 6.70 K | $13.34 M |
| 09/10/2025 | $2.47 | $2.43 (-1.62%) | $2.53 | $2.43 | 5.82 K | $13.07 M |
| 09/09/2025 | $2.49 | $2.45 (-1.61%) | $2.54 | $2.45 | 4.53 K | $13.18 M |
| 09/08/2025 | $2.41 | $2.50 (3.73%) | $2.54 | $2.41 | 8.82 K | $13.45 M |
| 09/05/2025 | $2.39 | $2.44 (2.09%) | $2.54 | $2.39 | 3.82 K | $13.12 M |
| 09/04/2025 | $2.54 | $2.51 (-1.18%) | $2.54 | $2.36 | 11.01 K | $13.50 M |
| 09/03/2025 | $2.54 | $2.54 (0%) | $2.70 | $2.53 | 10.90 K | $13.66 M |
| 09/02/2025 | $2.53 | $2.54 (0.4%) | $2.58 | $2.52 | 5.35 K | $13.66 M |
| 08/29/2025 | $2.64 | $2.62 (-0.76%) | $2.65 | $2.50 | 3.70 K | $14.09 M |
| 08/28/2025 | $2.57 | $2.57 (0%) | $2.61 | $2.55 | 5.00 K | $13.82 M |
| 08/27/2025 | $2.59 | $2.56 (-1.16%) | $2.77 | $2.41 | 15.20 K | $13.77 M |
| 08/26/2025 | $2.60 | $2.57 (-1.15%) | $2.60 | $2.43 | 5.94 K | $13.82 M |
| 08/25/2025 | $2.47 | $2.57 (4.05%) | $2.60 | $2.41 | 39.01 K | $13.82 M |
| 08/22/2025 | $2.78 | $2.48 (-10.79%) | $2.78 | $2.42 | 45.74 K | $13.34 M |
| 08/21/2025 | $2.70 | $2.76 (2.22%) | $2.76 | $2.33 | 115.24 K | $14.85 M |
| 08/20/2025 | $2.13 | $2.46 (15.49%) | $2.57 | $2.10 | 173.73 K | $13.23 M |
| 08/19/2025 | $1.99 | $2.09 (5.03%) | $2.11 | $1.91 | 35.70 K | $11.24 M |
| 08/18/2025 | $1.92 | $1.90 (-1.04%) | $1.92 | $1.82 | 8.72 K | $10.22 M |
| 08/15/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.91 | 1.33 K | $10.27 M |
| 08/14/2025 | $1.96 | $1.89 (-3.57%) | $2.00 | $1.89 | 2.14 K | $10.17 M |
| 08/13/2025 | $2.07 | $2.00 (-3.38%) | $2.08 | $1.95 | 2.81 K | $10.76 M |
| 08/12/2025 | $1.96 | $2.00 (2.04%) | $2.05 | $1.96 | 4.30 K | $10.76 M |
| 08/11/2025 | $1.94 | $1.93 (-0.52%) | $2.02 | $1.91 | 2.82 K | $10.38 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 |
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.
