NASDAQ : EFOI
Energy Focus, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 4.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Energy Focus, Inc. (EFOI) closed at 4.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.1 | 4.185 | 4.08 | 4.08 | 4,020 | +0.25% |
| 2026-10-30 | 4.29 | 4.328 | 4.07 | 4.07 | 26,115 | -7.29% |
| 2026-10-29 | 4.24 | 4.41 | 4.1 | 4.39 | 39,512 | +4.28% |
| 2026-10-28 | 4.43 | 4.498 | 4.2 | 4.21 | 33,940 | -5.39% |
| 2026-10-27 | 3.95 | 4.49 | 3.95 | 4.45 | 184,028 | +18.04% |
| 2026-10-26 | 2.93 | 3.95 | 2.93 | 3.77 | 355,651 | +28.67% |
| 2026-10-23 | 2.69 | 3.1 | 2.69 | 2.93 | 17,831 | +11.83% |
| 2026-10-22 | 2.68 | 2.9 | 2.6 | 2.62 | 12,304 | -3.39% |
| 2026-10-21 | 2.7 | 2.719 | 2.693 | 2.712 | 1,877 | +2.72% |
| 2026-10-20 | 2.76 | 2.76 | 2.64 | 2.64 | 13,468 | -4.69% |
| 2026-10-19 | 2.6 | 2.919 | 2.598 | 2.77 | 23,765 | +6.54% |
| 2026-10-16 | 2.81 | 2.82 | 2.56 | 2.6 | 32,221 | -9.09% |
| 2026-10-15 | 2.65 | 2.88 | 2.65 | 2.86 | 12,774 | +5.93% |
| 2026-10-14 | 2.79 | 2.95 | 2.66 | 2.7 | 15,268 | -5.26% |
| 2026-10-13 | 2.662 | 2.92 | 2.662 | 2.85 | 11,224 | -1.38% |
| 2026-10-12 | 2.93 | 2.935 | 2.89 | 2.89 | 4,942 | -3.35% |
| 2026-10-09 | 3.075 | 3.1 | 2.99 | 2.99 | 4,432 | -0.33% |
| 2026-10-08 | 3.14 | 3.14 | 3 | 3 | 6,919 | -4.89% |
| 2026-10-07 | 3.14 | 3.22 | 3.1 | 3.154 | 16,591 | +0.14% |
| 2026-10-06 | 3.11 | 3.32 | 3.11 | 3.15 | 28,628 | +3.28% |
| 2026-10-05 | 2.98 | 3.37 | 2.98 | 3.05 | 21,359 | +2.18% |
| 2026-10-02 | 2.72 | 3.07 | 2.7 | 2.985 | 31,674 | +10.41% |
| 2026-10-01 | 2.721 | 2.83 | 2.704 | 2.704 | 4,492 | +0.13% |
| 2026-09-30 | 2.719 | 2.81 | 2.68 | 2.7 | 12,635 | -0.37% |
| 2026-09-29 | 2.68 | 2.76 | 2.68 | 2.71 | 4,628 | -1.45% |
| 2026-09-28 | 2.74 | 2.77 | 2.735 | 2.75 | 4,445 | +1.10% |
| 2026-09-25 | 2.73 | 2.81 | 2.6 | 2.72 | 16,315 | -0.55% |
| 2026-09-24 | 2.69 | 2.75 | 2.66 | 2.735 | 13,020 | +3.21% |
| 2026-09-23 | 2.7 | 2.8 | 2.61 | 2.65 | 36,070 | -1.12% |
| 2026-09-22 | 2.75 | 2.81 | 2.65 | 2.68 | 41,588 | -2.72% |
| 2026-09-21 | 2.72 | 2.81 | 2.665 | 2.755 | 17,476 | +2.42% |
| 2026-09-18 | 2.6 | 2.69 | 2.6 | 2.69 | 6,178 | +3.07% |
| 2026-09-17 | 2.705 | 2.715 | 2.61 | 2.61 | 3,930 | +0.00% |
| 2026-09-16 | 2.7 | 2.74 | 2.61 | 2.61 | 10,237 | -3.33% |
| 2026-09-15 | 2.8 | 2.81 | 2.7 | 2.7 | 9,146 | -1.46% |
| 2026-09-14 | 2.85 | 2.905 | 2.74 | 2.74 | 9,346 | -2.49% |
| 2026-09-11 | 2.8 | 2.925 | 2.78 | 2.81 | 4,576 | -1.06% |
| 2026-09-10 | 2.788 | 2.92 | 2.788 | 2.84 | 8,835 | -0.36% |
| 2026-09-09 | 2.91 | 2.932 | 2.84 | 2.85 | 4,399 | +0.01% |
| 2026-09-08 | 2.89 | 3 | 2.85 | 2.85 | 8,252 | +0.18% |
| 2026-09-04 | 2.828 | 2.88 | 2.82 | 2.845 | 4,653 | +0.71% |
| 2026-09-03 | 2.85 | 2.88 | 2.775 | 2.825 | 2,747 | +1.99% |
| 2026-09-02 | 2.76 | 2.84 | 2.76 | 2.77 | 4,163 | -2.64% |
| 2026-09-01 | 2.83 | 2.88 | 2.75 | 2.845 | 4,956 | +2.71% |
| 2026-08-31 | 2.79 | 2.89 | 2.75 | 2.77 | 6,373 | -4.15% |
| 2026-08-28 | 2.9 | 2.95 | 2.89 | 2.89 | 3,351 | -0.31% |
| 2026-08-27 | 2.81 | 3 | 2.785 | 2.899 | 13,217 | +4.28% |
| 2026-08-26 | 2.8 | 2.985 | 2.769 | 2.78 | 6,323 | -2.46% |
| 2026-08-25 | 2.88 | 2.96 | 2.8 | 2.85 | 6,664 | -4.36% |
| 2026-08-24 | 2.82 | 2.98 | 2.71 | 2.98 | 6,687 | +2.05% |
| 2026-08-21 | 2.79 | 2.989 | 2.729 | 2.92 | 4,450 | +6.96% |
| 2026-08-20 | 2.7 | 2.76 | 2.7 | 2.73 | 3,476 | +0.37% |
| 2026-08-19 | 3.02 | 3.02 | 2.625 | 2.72 | 42,170 | -9.33% |
| 2026-08-18 | 2.99 | 3.01 | 2.98 | 3 | 4,485 | +2.74% |
| 2026-08-17 | 3.02 | 3.04 | 2.92 | 2.92 | 2,570 | -3.12% |
| 2026-08-14 | 3.009 | 3.02 | 3.009 | 3.014 | 1,577 | +0.47% |
| 2026-08-13 | 3.05 | 3.075 | 3 | 3 | 2,566 | -0.83% |
| 2026-08-12 | 3.05 | 3.05 | 3.025 | 3.025 | 3,025 | +0.83% |
| 2026-08-11 | 2.99 | 3.04 | 2.96 | 3 | 4,681 | -2.84% |
| 2026-08-10 | 3.12 | 3.29 | 3.088 | 3.088 | 14,132 | -3.20% |
| 2026-08-07 | 3.15 | 3.205 | 3.1 | 3.19 | 4,898 | +3.24% |
| 2026-08-06 | 3.1 | 3.11 | 3.08 | 3.09 | 2,119 | -0.64% |
| 2026-08-05 | 3.09 | 3.11 | 3.04 | 3.11 | 5,139 | -0.64% |
| 2026-08-04 | 3.08 | 3.27 | 3.02 | 3.13 | 11,888 | +2.62% |
| 2026-08-03 | 3.05 | 3.165 | 2.98 | 3.05 | 25,351 | +0.00% |
| 2026-07-31 | 3.15 | 3.15 | 3.05 | 3.05 | 3,643 | -1.93% |
| 2026-07-30 | 2.85 | 3.139 | 2.85 | 3.11 | 14,748 | +10.28% |
| 2026-07-29 | 2.77 | 2.88 | 2.77 | 2.82 | 23,815 | +1.66% |
| 2026-07-28 | 2.76 | 2.86 | 2.76 | 2.774 | 10,894 | -1.98% |
| 2026-07-27 | 2.8 | 2.87 | 2.8 | 2.83 | 6,231 | -1.39% |
| 2026-07-24 | 2.93 | 2.93 | 2.85 | 2.87 | 11,264 | +1.06% |
| 2026-07-23 | 2.78 | 2.95 | 2.78 | 2.84 | 6,013 | -0.70% |
| 2026-07-22 | 2.7 | 2.9 | 2.7 | 2.86 | 6,225 | +0.70% |
| 2026-07-21 | 2.71 | 2.93 | 2.71 | 2.84 | 11,030 | +4.80% |
| 2026-07-20 | 2.83 | 2.9 | 2.7 | 2.71 | 17,381 | -6.65% |
| 2026-07-17 | 2.866 | 2.984 | 2.84 | 2.903 | 7,672 | -1.26% |
| 2026-07-16 | 2.991 | 3.005 | 2.92 | 2.94 | 12,164 | +0.00% |
| 2026-07-15 | 2.94 | 2.99 | 2.93 | 2.94 | 7,786 | -2.00% |
| 2026-07-14 | 2.91 | 3.13 | 2.91 | 3 | 20,239 | +1.01% |
| 2026-07-13 | 3.05 | 3.05 | 2.97 | 2.97 | 7,934 | -0.34% |
| 2026-07-10 | 3.04 | 3.365 | 2.935 | 2.98 | 10,640 | -1.32% |
| 2026-07-09 | 3.01 | 3.08 | 2.99 | 3.02 | 6,709 | +1.68% |
| 2026-07-08 | 3.01 | 3.114 | 2.91 | 2.97 | 14,816 | +2.77% |
| 2026-07-07 | 3.06 | 3.108 | 2.89 | 2.89 | 11,397 | -2.46% |
| 2026-07-06 | 3.02 | 3.04 | 2.96 | 2.963 | 9,671 | +0.44% |
| 2026-07-02 | 3.08 | 3.2 | 2.93 | 2.95 | 16,695 | -4.84% |
| 2026-07-01 | 3.21 | 3.25 | 3.1 | 3.1 | 15,008 | -6.06% |
| 2026-06-30 | 3.13 | 3.37 | 3.11 | 3.3 | 25,261 | +5.43% |
| 2026-06-29 | 2.95 | 3.15 | 2.95 | 3.13 | 23,188 | +5.74% |
| 2026-06-26 | 2.84 | 3 | 2.84 | 2.96 | 15,442 | +5.34% |
| 2026-06-25 | 2.97 | 3.01 | 2.81 | 2.81 | 21,792 | -5.70% |
| 2026-06-24 | 2.95 | 3.03 | 2.93 | 2.98 | 24,320 | +1.02% |
| 2026-06-23 | 2.87 | 3.05 | 2.87 | 2.95 | 43,749 | -0.34% |
| 2026-06-22 | 3.13 | 3.135 | 2.96 | 2.96 | 20,057 | -5.43% |
| 2026-06-18 | 2.99 | 3.167 | 2.88 | 3.13 | 36,762 | +7.19% |
| 2026-06-17 | 2.85 | 3.114 | 2.85 | 2.92 | 50,357 | +4.66% |
| 2026-06-16 | 3.07 | 3.1 | 2.785 | 2.79 | 29,976 | -10.00% |
| 2026-06-15 | 3.1 | 3.252 | 3.1 | 3.1 | 37,300 | +2.65% |
| 2026-06-12 | 3.33 | 3.33 | 3.02 | 3.02 | 62,734 | -6.21% |
| 2026-06-11 | 3.28 | 3.3 | 3.18 | 3.22 | 21,713 | -2.42% |
| 2026-06-10 | 3.41 | 3.49 | 3.282 | 3.3 | 25,796 | -4.90% |
| 2026-06-09 | 3.61 | 3.83 | 3.36 | 3.47 | 29,172 | -3.61% |
| 2026-06-08 | 3.49 | 3.699 | 3.475 | 3.6 | 21,668 | +0.56% |
| 2026-06-05 | 3.92 | 3.92 | 3.57 | 3.58 | 47,416 | -12.25% |
| 2026-06-04 | 3.84 | 4.1 | 3.77 | 4.08 | 29,456 | +5.43% |
| 2026-06-03 | 3.89 | 3.99 | 3.731 | 3.87 | 47,358 | +2.65% |
| 2026-06-02 | 3.76 | 3.95 | 3.72 | 3.77 | 259,560 | +0.00% |
| 2026-06-01 | 3.74 | 3.87 | 3.7 | 3.77 | 31,661 | +2.72% |
| 2026-05-29 | 3.74 | 3.83 | 3.65 | 3.67 | 47,313 | -3.42% |
| 2026-05-28 | 3.85 | 3.9 | 3.73 | 3.8 | 42,586 | -3.31% |
| 2026-05-27 | 3.84 | 4.08 | 3.84 | 3.93 | 37,054 | +0.77% |
| 2026-05-26 | 3.92 | 4.03 | 3.84 | 3.9 | 40,608 | +1.04% |
| 2026-05-22 | 3.87 | 3.92 | 3.77 | 3.86 | 44,670 | +2.39% |
| 2026-05-21 | 3.6 | 3.835 | 3.6 | 3.77 | 51,291 | +4.72% |
| 2026-05-20 | 3.78 | 3.86 | 3.55 | 3.6 | 47,376 | -6.49% |
| 2026-05-19 | 3.83 | 3.98 | 3.81 | 3.85 | 68,146 | +1.05% |
| 2026-05-18 | 3.98 | 4.22 | 3.764 | 3.81 | 98,116 | -5.22% |
| 2026-05-15 | 4.29 | 4.31 | 4.009 | 4.02 | 71,665 | -4.96% |
| 2026-05-14 | 3.95 | 4.5 | 3.89 | 4.23 | 133,129 | +7.91% |
| 2026-05-13 | 4.07 | 4.195 | 3.9 | 3.92 | 60,434 | -2.97% |