5 DAY PERFORMANCE
+7.02%
1 MONTH PERFORMANCE
-29.34%
3 MONTH PERFORMANCE
-18.30%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
-20.78%
1 YEAR PERFORMANCE
+41.86%
Energy Focus Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $1.80 | $1.81 (0.56%) | $1.83 | $1.80 | 9.41 K | $10.15 M |
| 02/12/2026 | $1.92 | $1.71 (-10.94%) | $1.92 | $1.66 | 12.20 K | $9.59 M |
| 02/11/2026 | $1.89 | $1.72 (-8.99%) | $1.89 | $1.72 | 15.90 K | $9.65 M |
| 02/10/2026 | $1.92 | $1.92 (0%) | $1.98 | $1.91 | 26.50 K | $10.77 M |
| 02/09/2026 | $1.92 | $1.94 (1.04%) | $2.07 | $1.91 | 8.64 K | $10.88 M |
| 02/06/2026 | $2.05 | $1.93 (-5.85%) | $2.22 | $1.93 | 50.21 K | $10.83 M |
| 02/05/2026 | $2.14 | $2.06 (-3.74%) | $2.25 | $2.06 | 10.50 K | $11.56 M |
| 02/04/2026 | $2.12 | $2.13 (0.47%) | $2.75 | $2.00 | 383.50 K | $11.95 M |
| 02/03/2026 | $2.12 | $2.14 (0.94%) | $2.16 | $2.11 | 16.64 K | $12.01 M |
| 02/02/2026 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.05 | 8.80 K | $12.01 M |
| 01/30/2026 | $2.12 | $2.19 (3.3%) | $2.19 | $2.12 | 5.20 K | $12.29 M |
| 01/29/2026 | $2.32 | $2.11 (-9.05%) | $2.32 | $2.11 | 10.83 K | $11.84 M |
| 01/28/2026 | $2.30 | $2.25 (-2.17%) | $2.30 | $2.18 | 6.80 K | $12.62 M |
| 01/27/2026 | $2.37 | $2.25 (-5.06%) | $2.37 | $2.25 | 13.50 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 |
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.
