Energy Focus, Inc. - Common Stock (EFOI)
3.9300
+0.00 (0.00%)
NASDAQ· Last Trade: May 28th, 7:45 AM EDT
Historical Prices For Energy Focus, Inc. - Common Stock (EFOI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 3.84 | 4.08 | 3.84 | 3.93 | 37,014 | 3.93 |
| 5/26/2026 | 3.92 | 4.03 | 3.84 | 3.90 | 40,608 | 3.90 |
| 5/22/2026 | 3.87 | 3.92 | 3.77 | 3.86 | 44,671 | 3.86 |
| 5/21/2026 | 3.60 | 3.83 | 3.60 | 3.77 | 51,239 | 3.77 |
| 5/20/2026 | 3.78 | 3.86 | 3.55 | 3.60 | 47,377 | 3.60 |
| 5/19/2026 | 3.83 | 3.98 | 3.81 | 3.85 | 67,945 | 3.85 |
| 5/18/2026 | 3.98 | 4.22 | 3.76 | 3.81 | 98,117 | 3.81 |
| 5/15/2026 | 4.29 | 4.31 | 4.01 | 4.02 | 71,665 | 4.02 |
| 5/14/2026 | 3.95 | 4.50 | 3.89 | 4.23 | 133,017 | 4.23 |
| 5/13/2026 | 4.07 | 4.20 | 3.90 | 3.92 | 60,375 | 3.92 |
| 5/12/2026 | 3.76 | 4.46 | 3.76 | 4.04 | 172,051 | 4.04 |
| 5/11/2026 | 3.78 | 4.24 | 3.78 | 4.01 | 77,033 | 4.01 |
| 5/08/2026 | 3.76 | 4.03 | 3.64 | 3.93 | 79,179 | 3.93 |
| 5/07/2026 | 3.85 | 3.92 | 3.74 | 3.84 | 67,212 | 3.84 |
| 5/06/2026 | 4.06 | 4.21 | 3.88 | 3.93 | 90,830 | 3.93 |
| 5/05/2026 | 3.76 | 4.17 | 3.66 | 4.03 | 208,164 | 4.03 |
| 5/04/2026 | 3.93 | 4.05 | 3.69 | 3.70 | 114,152 | 3.70 |
| 5/01/2026 | 3.46 | 3.98 | 3.46 | 3.89 | 88,440 | 3.89 |
| 4/30/2026 | 3.81 | 3.81 | 3.42 | 3.58 | 118,035 | 3.58 |
| 4/29/2026 | 3.73 | 3.97 | 3.72 | 3.85 | 87,696 | 3.85 |
| 4/28/2026 | 4.25 | 4.30 | 3.70 | 3.84 | 235,060 | 3.84 |
| 4/27/2026 | 4.45 | 4.81 | 4.20 | 4.32 | 219,150 | 4.32 |
| 4/24/2026 | 5.01 | 5.40 | 4.52 | 4.61 | 469,240 | 4.61 |
| 4/23/2026 | 4.30 | 5.16 | 4.30 | 4.85 | 730,078 | 4.85 |
| 4/22/2026 | 4.50 | 4.87 | 4.50 | 4.51 | 705,852 | 4.51 |
| 4/21/2026 | 5.74 | 6.00 | 4.53 | 4.53 | 3,519,343 | 4.53 |
| 4/20/2026 | 6.00 | 6.20 | 4.67 | 5.44 | 3,901,459 | 5.44 |
| 4/17/2026 | 5.38 | 6.49 | 5.00 | 6.49 | 167,170,086 | 6.49 |
| 4/16/2026 | 2.02 | 2.09 | 1.99 | 2.09 | 7,057 | 2.09 |
| 4/15/2026 | 2.15 | 2.15 | 2.10 | 2.11 | 4,286 | 2.11 |
| 4/14/2026 | 1.94 | 2.20 | 1.94 | 2.13 | 9,159 | 2.13 |
| 4/13/2026 | 1.96 | 2.03 | 1.85 | 2.03 | 7,664 | 2.03 |
| 4/10/2026 | 1.97 | 1.97 | 1.74 | 1.97 | 2,825 | 1.97 |
| 4/09/2026 | 2.22 | 2.22 | 1.91 | 2.00 | 9,074 | 2.00 |
| 4/08/2026 | 2.01 | 2.01 | 1.95 | 1.96 | 5,059 | 1.96 |
| 4/07/2026 | 2.06 | 2.06 | 2.00 | 2.03 | 2,831 | 2.03 |
| 4/06/2026 | 2.08 | 2.09 | 2.06 | 2.06 | 2,728 | 2.06 |
| 4/02/2026 | 2.03 | 2.08 | 2.03 | 2.06 | 2,639 | 2.06 |
| 4/01/2026 | 1.94 | 2.04 | 1.83 | 2.04 | 11,433 | 2.04 |
| 3/31/2026 | 1.90 | 1.92 | 1.90 | 1.92 | 3,812 | 1.92 |
| 3/30/2026 | 1.92 | 1.92 | 1.89 | 1.89 | 8,409 | 1.89 |
| 3/27/2026 | 1.97 | 1.98 | 1.88 | 1.90 | 26,557 | 1.90 |
| 3/26/2026 | 1.80 | 2.03 | 1.72 | 1.82 | 9,785 | 1.82 |
| 3/25/2026 | 1.88 | 1.88 | 1.84 | 1.84 | 4,369 | 1.84 |
| 3/24/2026 | 1.88 | 2.08 | 1.88 | 1.91 | 41,823 | 1.91 |
| 3/23/2026 | 1.83 | 1.88 | 1.83 | 1.88 | 2,524 | 1.88 |
| 3/20/2026 | 1.74 | 2.10 | 1.69 | 1.83 | 32,534 | 1.83 |
| 3/19/2026 | 1.77 | 1.88 | 1.75 | 1.82 | 4,096 | 1.82 |
| 3/18/2026 | 1.71 | 1.92 | 1.71 | 1.81 | 21,396 | 1.81 |
| 3/17/2026 | 1.86 | 1.96 | 1.86 | 1.87 | 2,311 | 1.87 |
| 3/16/2026 | 2.07 | 2.14 | 1.82 | 1.85 | 23,577 | 1.85 |
| 3/13/2026 | 1.72 | 2.03 | 1.72 | 2.03 | 47,898 | 2.03 |
| 3/12/2026 | 1.75 | 1.78 | 1.75 | 1.78 | 20,619 | 1.78 |
| 3/11/2026 | 1.78 | 1.85 | 1.76 | 1.82 | 13,310 | 1.82 |
| 3/10/2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1,115 | 1.81 |
| 3/09/2026 | 1.94 | 1.94 | 1.80 | 1.81 | 13,573 | 1.81 |
| 3/06/2026 | 1.96 | 2.16 | 1.90 | 1.97 | 34,097 | 1.97 |
| 3/05/2026 | 1.82 | 2.12 | 1.82 | 1.96 | 36,025 | 1.96 |
| 3/04/2026 | 1.74 | 1.76 | 1.70 | 1.72 | 6,281 | 1.72 |
| 3/03/2026 | 1.69 | 1.69 | 1.66 | 1.66 | 8,886 | 1.66 |
| 3/02/2026 | 1.71 | 1.75 | 1.68 | 1.70 | 21,373 | 1.70 |