Dark

EFOI
Energy Focus, Inc.
stock NASDAQ

At Close

Sep 1, 2026 3:22:29 PM EDT

2.84USD+2.527%(+0.07)4,962

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.77)0

After-hours

Aug 31, 2026 4:53:30 PM EDT

2.77USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	2.830000	2.8800	2.750100	2.845000	+2.708%	4,962	0.000%
2026-08-31	2.790000	2.8900	2.750100	2.770000	-4.152%	6,590	+2.708%
2026-08-28	2.900000	2.9500	2.890000	2.890000	-0.310%	3,352	-1.557%
2026-08-27	2.810000	3.0000	2.785000	2.899000	+4.281%	13,218	-1.863%
2026-08-26	2.800000	2.9850	2.769400	2.780000	-2.456%	6,427	+2.338%
2026-08-25	2.880000	2.9600	2.800000	2.850000	-4.362%	6,702	-0.175%
2026-08-24	2.820000	2.9800	2.710000	2.980000	+2.055%	6,821	-4.530%
2026-08-21	2.790000	2.9894	2.728600	2.920000	+6.960%	5,932	-2.568%
2026-08-20	2.700000	2.7595	2.700000	2.730000	+0.368%	4,015	+4.212%
2026-08-19	3.020000	3.0200	2.625000	2.720000	-9.333%	42,323	+4.596%
2026-08-18	2.990000	3.0100	2.980100	3.000000	+2.740%	4,520	-5.167%
2026-08-17	3.020000	3.0400	2.920000	2.920000	-3.119%	2,592	-2.568%
2026-08-14	3.008700	3.0200	3.008700	3.014000	+0.467%	1,588	-5.607%
2026-08-13	3.050000	3.0750	3.000000	3.000000	-0.826%	2,615	-5.167%
2026-08-12	3.050000	3.0500	3.025000	3.025000	+0.833%	3,029	-5.950%
2026-08-11	2.990000	3.0400	2.960100	3.000000	-2.843%	4,682	-5.167%
2026-08-10	3.120000	3.2900	3.087800	3.087800	-3.204%	14,345	-7.863%
2026-08-07	3.150000	3.2050	3.100000	3.190000	+3.236%	4,978	-10.815%
2026-08-06	3.100000	3.1100	3.080000	3.090000	-0.643%	2,199	-7.929%
2026-08-05	3.090000	3.1100	3.040000	3.110000	-0.639%	5,140	-8.521%
2026-08-04	3.080000	3.2700	3.020000	3.130000	+2.623%	12,116	-9.105%
2026-08-03	3.050000	3.1650	2.980000	3.050000	0.000%	26,270	-6.721%
2026-07-31	3.150000	3.1500	3.050000	3.050000	-1.929%	3,643	-6.721%
2026-07-30	2.850000	3.1393	2.850000	3.110000	+10.284%	14,752	-8.521%
2026-07-29	2.770000	2.8800	2.770000	2.820000	+1.658%	23,816	+0.887%
2026-07-28	2.760000	2.8600	2.760000	2.774000	-1.979%	10,894	+2.559%
2026-07-27	2.800000	2.8700	2.800000	2.830000	-1.394%	6,241	+0.530%
2026-07-24	2.930000	2.9300	2.850000	2.870000	+1.056%	11,404	-0.871%
2026-07-23	2.780000	2.9500	2.780000	2.840000	-0.699%	6,042	+0.176%
2026-07-22	2.700000	2.9000	2.700000	2.860000	+0.704%	6,226	-0.524%
2026-07-21	2.710000	2.9300	2.710000	2.840000	+4.797%	11,030	+0.176%
2026-07-20	2.830000	2.9000	2.700000	2.710000	-6.648%	17,382	+4.982%
2026-07-17	2.865600	2.9840	2.839700	2.903000	-1.259%	7,673	-1.998%
2026-07-16	2.990600	3.0050	2.920000	2.940000	0.000%	12,165	-3.231%
2026-07-15	2.940000	2.9900	2.930000	2.940000	-2.000%	7,787	-3.231%
2026-07-14	2.910000	3.1300	2.910000	3.000000	+1.010%	19,913	-5.167%
2026-07-13	3.050000	3.0500	2.970000	2.970000	-0.336%	7,936	-4.209%
2026-07-10	3.040000	3.3650	2.935000	2.980000	-1.325%	10,641	-4.530%
2026-07-09	3.010000	3.0800	2.990000	3.020000	+1.684%	6,709	-5.795%
2026-07-08	3.010000	3.1140	2.910000	2.970000	+2.768%	14,817	-4.209%
2026-07-07	3.060000	3.1083	2.890000	2.890000	-2.464%	11,398	-1.557%
2026-07-06	3.020000	3.0400	2.960000	2.963000	+0.441%	9,672	-3.982%
2026-07-02	3.080000	3.2000	2.930000	2.950000	-4.839%	16,696	-3.559%
2026-07-01	3.210000	3.2500	3.100000	3.100000	-6.061%	15,008	-8.226%
2026-06-30	3.130000	3.3700	3.110000	3.300000	+5.431%	25,261	-13.788%
2026-06-29	2.950000	3.1499	2.950000	3.130000	+5.743%	23,188	-9.105%
2026-06-26	2.840000	3.0000	2.840000	2.960000	+5.338%	15,442	-3.885%
2026-06-25	2.970000	3.0095	2.810000	2.810000	-5.705%	21,793	+1.246%
2026-06-24	2.950000	3.0300	2.930100	2.980000	+1.017%	24,320	-4.530%
2026-06-23	2.870000	3.0500	2.870000	2.950000	-0.338%	43,750	-3.559%
2026-06-22	3.130000	3.1350	2.960000	2.960000	-5.431%	20,057	-3.885%
2026-06-18	2.990000	3.1670	2.880000	3.130000	+7.192%	36,762	-9.105%
2026-06-17	2.850000	3.1138	2.849900	2.920000	+4.659%	50,357	-2.568%
2026-06-16	3.070000	3.1000	2.785000	2.790000	-10.000%	29,977	+1.971%
2026-06-15	3.100000	3.2520	3.100000	3.100000	+2.649%	37,300	-8.226%
2026-06-12	3.330000	3.3300	3.020000	3.020000	-6.211%	62,734	-5.795%
2026-06-11	3.280000	3.3000	3.180000	3.220000	-2.424%	21,714	-11.646%
2026-06-10	3.410000	3.4900	3.282000	3.300000	-4.899%	25,797	-13.788%
2026-06-09	3.610000	3.8300	3.360000	3.470000	-3.611%	29,172	-18.012%
2026-06-08	3.490000	3.6988	3.475000	3.600000	+0.559%	21,669	-20.972%
2026-06-05	3.920000	3.9200	3.570000	3.580000	-12.255%	47,417	-20.531%
2026-06-04	3.840000	4.0999	3.770000	4.080000	+5.426%	29,456	-30.270%
2026-06-03	3.890000	3.9900	3.730700	3.870000	+2.653%	47,359	-26.486%
2026-06-02	3.760000	3.9500	3.720000	3.770000	0.000%	259,561	-24.536%
2026-06-01	3.740000	3.8700	3.700000	3.770000	+2.725%	31,661	-24.536%
2026-05-29	3.740000	3.8300	3.650000	3.670000	-3.421%	47,313	-22.480%
2026-05-28	3.850000	3.9000	3.730100	3.800000	-3.308%	42,587	-25.132%
2026-05-27	3.840000	4.0800	3.840000	3.930000	+0.769%	37,054	-27.608%
2026-05-26	3.920000	4.0300	3.840000	3.900000	+1.036%	40,608	-27.051%
2026-05-22	3.870000	3.9200	3.770000	3.860000	+2.387%	44,671	-26.295%
2026-05-21	3.600000	3.8350	3.600000	3.770000	+4.722%	51,053	-24.536%
2026-05-20	3.780000	3.8600	3.550100	3.600000	-6.494%	47,376	-20.972%
2026-05-19	3.830000	3.9800	3.810000	3.850000	+1.050%	68,146	-26.104%
2026-05-18	3.980000	4.2200	3.764000	3.810000	-5.224%	98,117	-25.328%
2026-05-15	4.290000	4.3100	4.009200	4.020000	-4.965%	71,665	-29.229%
2026-05-14	3.950000	4.4999	3.890000	4.230000	+7.908%	133,129	-32.742%
2026-05-13	4.070000	4.1953	3.900000	3.920000	-2.970%	60,435	-27.423%
2026-05-12	3.760000	4.4595	3.760000	4.040000	+0.748%	172,056	-29.579%
2026-05-11	3.780000	4.2400	3.780000	4.010000	+2.036%	77,098	-29.052%
2026-05-08	3.760000	4.0300	3.640000	3.930000	+2.344%	79,179	-27.608%
2026-05-07	3.850000	3.9200	3.740000	3.840000	-2.290%	67,354	-25.911%
2026-05-06	4.060000	4.2100	3.880000	3.930000	-2.481%	92,094	-27.608%
2026-05-05	3.760000	4.1700	3.660000	4.030000	+8.919%	208,190	-29.404%
2026-05-04	3.930000	4.0480	3.690000	3.700000	-4.884%	114,938	-23.108%
2026-05-01	3.460000	3.9800	3.460000	3.890000	+8.659%	88,440	-26.864%
2026-04-30	3.810000	3.8100	3.420000	3.580000	-7.013%	118,709	-20.531%
2026-04-29	3.730000	3.9700	3.720700	3.850000	+0.260%	87,786	-26.104%
2026-04-28	4.250000	4.3000	3.700000	3.840000	-11.111%	235,185	-25.911%
2026-04-27	4.450000	4.8100	4.200000	4.320000	-6.291%	217,241	-34.144%
2026-04-24	5.010000	5.4000	4.520000	4.610000	-4.948%	469,240	-38.286%
2026-04-23	4.302000	5.1600	4.300000	4.850000	+7.539%	730,958	-41.340%
2026-04-22	4.500000	4.8700	4.500000	4.510000	-0.442%	730,920	-36.918%
2026-04-21	5.740000	6.0000	4.530000	4.530000	-16.728%	3,525,852	-37.196%
2026-04-20	6.000000	6.2000	4.670000	5.440000	-16.179%	3,911,079	-47.702%
2026-04-17	5.380000	9.8400	5.000000	6.490000	+210.526%	167,170,015	-56.163%
2026-04-16	2.023268	2.0900	1.991800	2.090000	-1.135%	7,057	+36.124%
2026-04-15	2.150000	2.1500	2.100000	2.114000	-0.751%	4,286	+34.579%
2026-04-14	1.940000	2.2000	1.940000	2.130000	+4.720%	9,159	+33.568%
2026-04-13	1.960000	2.0340	1.855000	2.034000	+3.359%	7,664	+39.872%
2026-04-10	1.970000	1.9700	1.740100	1.967900	-1.605%	2,825	+44.570%
2026-04-09	2.220000	2.2200	1.910000	2.000000	+2.041%	9,074	+42.250%
2026-04-08	2.010000	2.0137	1.950000	1.960000	-3.448%	5,059	+45.153%
2026-04-07	2.060000	2.0600	2.000000	2.030000	-1.552%	2,831	+40.148%
2026-04-06	2.080000	2.0920	2.060000	2.062000	+0.097%	2,728	+37.973%
2026-04-02	2.030000	2.0840	2.030000	2.060000	+1.229%	2,639	+38.107%
2026-04-01	1.942800	2.0350	1.835000	2.035000	+5.990%	11,433	+39.803%
2026-03-31	1.900000	1.9200	1.900000	1.920000	+1.587%	3,812	+48.177%
2026-03-30	1.920000	1.9200	1.890000	1.890000	-0.526%	8,409	+50.529%
2026-03-27	1.965000	1.9799	1.880000	1.900000	+4.396%	26,557	+49.737%
2026-03-26	1.805000	2.0301	1.720100	1.820000	-1.087%	9,785	+56.319%
2026-03-25	1.880000	1.8800	1.840000	1.840000	-3.665%	4,369	+54.620%
2026-03-24	1.879900	2.0800	1.879900	1.910000	+1.596%	41,823	+48.953%
2026-03-23	1.830000	1.8800	1.830000	1.880000	+2.732%	2,527	+51.330%
2026-03-20	1.740000	2.0950	1.690000	1.830000	+0.549%	32,534	+55.464%
2026-03-19	1.770000	1.8750	1.752400	1.820000	+0.552%	4,095	+56.319%
2026-03-18	1.713800	1.9200	1.713800	1.810000	-3.209%	21,396	+57.182%
2026-03-17	1.860000	1.9619	1.860000	1.870000	+1.081%	2,411	+52.139%
2026-03-16	2.070000	2.1400	1.820000	1.850000	-8.867%	23,577	+53.784%
2026-03-13	1.720000	2.0300	1.720000	2.030000	+14.045%	47,898	+40.148%
2026-03-12	1.750000	1.7800	1.749300	1.780000	-2.198%	20,633	+59.831%
2026-03-11	1.780000	1.8500	1.760000	1.820000	+0.552%	13,310	+56.319%
2026-03-10	1.770000	1.8100	1.770000	1.810000	0.000%	1,115	+57.182%
2026-03-09	1.940000	1.9400	1.800000	1.810000	-7.888%	13,573	+57.182%
2026-03-06	1.960000	2.1600	1.900000	1.965000	+0.250%	34,097	+44.784%
2026-03-05	1.820000	2.1151	1.819900	1.960100	+13.959%	36,576	+45.146%
2026-03-04	1.735000	1.7650	1.697700	1.720000	+3.496%	6,286	+65.407%
2026-03-03	1.690000	1.6900	1.661900	1.661900	-2.241%	8,886	+71.190%
2026-03-02	1.710000	1.7500	1.680000	1.700000	-2.857%	23,502	+67.353%
2026-02-27	1.800000	1.8000	1.704500	1.750000	-3.315%	7,952	+62.571%
2026-02-26	1.830000	1.8400	1.810000	1.810000	-0.275%	2,825	+57.182%
2026-02-25	1.784000	1.8150	1.757900	1.815000	-0.275%	14,817	+56.749%
2026-02-24	1.820000	1.8200	1.820000	1.820000	+1.111%	1,070	+56.319%
2026-02-23	1.790000	1.8900	1.780000	1.800000	+1.124%	14,221	+58.056%
2026-02-20	1.830000	1.8300	1.750000	1.780000	+0.006%	2,733	+59.831%
2026-02-19	1.760100	1.7799	1.730000	1.779900	+0.844%	7,970	+59.840%
2026-02-18	1.780000	1.8100	1.760000	1.765000	+1.729%	15,840	+61.190%
2026-02-17	1.750000	1.7500	1.700000	1.735000	-4.144%	2,043	+63.977%
2026-02-13	1.795000	1.8300	1.795000	1.810000	+5.848%	9,409	+57.182%
2026-02-12	1.920000	1.9200	1.660000	1.710000	-0.581%	12,195	+66.374%
2026-02-11	1.894400	1.8944	1.720000	1.720000	-10.417%	15,883	+65.407%
2026-02-10	1.920000	1.9800	1.910000	1.920000	-1.031%	26,500	+48.177%
2026-02-09	1.920000	2.0650	1.910000	1.940000	+0.518%	8,640	+46.649%
2026-02-06	2.050000	2.2200	1.930000	1.930000	-6.311%	50,214	+47.409%
2026-02-05	2.140000	2.2500	2.060000	2.060000	-3.286%	10,450	+38.107%
2026-02-04	2.120000	2.7500	2.000000	2.130000	-0.467%	383,460	+33.568%
2026-02-03	2.120000	2.1600	2.110000	2.140000	0.000%	16,640	+32.944%
2026-02-02	2.200000	2.2000	2.052500	2.140000	-2.283%	8,792	+32.944%
2026-01-30	2.120000	2.1900	2.120000	2.190000	+3.791%	5,176	+29.909%
2026-01-29	2.320000	2.3200	2.110000	2.110000	-6.222%	10,829	+34.834%
2026-01-28	2.300000	2.3000	2.176600	2.250000	0.000%	6,794	+26.444%
2026-01-27	2.370000	2.3700	2.250000	2.250000	-5.462%	13,496	+26.444%
2026-01-26	2.410000	2.5256	2.370000	2.380000	-2.857%	11,678	+19.538%
2026-01-23	2.500000	2.6000	2.450000	2.450000	-2.000%	18,301	+16.122%
2026-01-22	2.430000	2.5700	2.300000	2.500000	+5.485%	16,442	+13.800%
2026-01-21	2.490000	2.4985	2.310000	2.370000	-4.049%	9,580	+20.042%
2026-01-20	2.610000	2.6100	2.410000	2.470000	-4.633%	13,696	+15.182%
2026-01-16	2.360000	2.5900	2.360000	2.590000	+6.148%	12,501	+9.846%
2026-01-15	2.320000	2.4800	2.285000	2.440000	+6.087%	51,656	+16.598%
2026-01-14	2.280000	2.3000	2.250000	2.300000	+1.322%	4,582	+23.696%
2026-01-13	2.300000	2.3000	2.231500	2.270000	-1.304%	3,769	+25.330%
2026-01-12	2.260000	2.3800	2.220000	2.300000	+5.018%	5,322	+23.696%
2026-01-09	2.200000	2.3100	2.190000	2.190100	-0.450%	12,532	+29.903%
2026-01-08	2.231200	2.2400	2.200000	2.200000	+1.382%	8,308	+29.318%
2026-01-07	2.280000	2.2800	2.080000	2.170000	-1.810%	11,223	+31.106%
2026-01-06	2.200000	2.3399	2.200000	2.210000	-4.329%	18,513	+28.733%
2026-01-05	2.210000	2.3600	2.206100	2.310000	+4.054%	15,000	+23.160%
2026-01-02	2.350000	2.4230	2.220000	2.220000	-3.896%	28,505	+28.153%
2025-12-31	2.250000	2.5900	2.220000	2.310000	+4.525%	94,320	+23.160%
2025-12-30	2.120000	2.2600	2.120000	2.210000	+4.739%	10,949	+28.733%
2025-12-29	2.270000	2.3200	2.000100	2.110000	-6.222%	19,770	+34.834%
2025-12-26	2.246600	2.3900	2.160000	2.250000	-3.433%	17,468	+26.444%
2025-12-24	2.328900	2.3752	2.328900	2.330000	-1.271%	817	+22.103%
2025-12-23	2.430000	2.4500	2.295500	2.360000	-3.279%	6,580	+20.551%
2025-12-22	2.410000	2.5700	2.410000	2.440000	+4.721%	18,287	+16.598%
2025-12-19	2.200000	2.5500	2.200000	2.330000	+5.909%	13,740	+22.103%
2025-12-18	2.120000	2.3700	2.120000	2.200000	+3.774%	11,199	+29.318%
2025-12-17	2.260000	2.6500	1.970000	2.120000	-1.395%	46,950	+34.198%
2025-12-16	2.070000	2.1800	2.070000	2.150000	+6.436%	3,067	+32.326%
2025-12-15	2.520000	2.5200	2.010000	2.020000	-17.886%	26,093	+40.842%
2025-12-12	2.720000	2.8300	2.350000	2.460000	+1.235%	30,276	+15.650%
2025-12-11	2.140000	2.7341	2.140000	2.430000	+12.500%	90,697	+17.078%
2025-12-10	2.130000	2.3198	2.130000	2.160000	+1.887%	21,787	+31.713%
2025-12-09	1.930900	2.1200	1.930900	2.120000	+5.211%	18,555	+34.198%
2025-12-08	2.070000	2.1420	1.985000	2.015000	-2.657%	10,118	+41.191%
2025-12-05	2.139700	2.1397	2.070000	2.070000	-0.957%	8,108	+37.440%
2025-12-04	2.080000	2.2899	2.080000	2.090000	+1.951%	21,432	+36.124%
2025-12-03	2.160000	2.1600	1.970000	2.050000	-2.788%	11,608	+38.780%
2025-12-02	2.060000	2.1400	2.040000	2.108800	+3.841%	16,980	+34.911%
2025-12-01	2.190000	2.2700	1.920000	2.030800	-12.087%	23,793	+40.093%
2025-11-28	2.270000	2.3100	2.270000	2.310000	-2.941%	803	+23.160%
2025-11-26	2.275000	2.3800	2.275000	2.380000	+3.930%	2,734	+19.538%
2025-11-25	2.300000	2.4498	2.200000	2.290000	-2.553%	11,213	+24.236%
2025-11-24	2.340000	2.5800	2.240000	2.350000	-0.634%	10,733	+21.064%
2025-11-21	2.320000	2.4904	2.320000	2.365000	+4.185%	12,707	+20.296%
2025-11-20	2.280000	2.3188	2.260100	2.270000	-1.356%	3,841	+25.330%
2025-11-19	2.340000	2.3400	2.301200	2.301200	+0.052%	1,019	+23.631%
2025-11-18	2.390000	2.3999	2.290600	2.300000	+2.674%	15,428	+23.696%
2025-11-17	2.230000	2.4000	2.230000	2.240100	-5.779%	2,898	+27.003%
2025-11-14	2.350000	2.3775	2.350000	2.377500	+0.955%	1,093	+19.664%
2025-11-13	2.350000	2.3650	2.299036	2.355000	+0.641%	6,958	+20.807%
2025-11-12	2.365000	2.3800	2.340000	2.340000	-0.426%	925	+21.581%
2025-11-11	2.350000	2.3500	2.340000	2.350000	0.000%	2,291	+21.064%
2025-11-10	2.310000	2.6299	2.240100	2.350000	+3.524%	11,748	+21.064%
2025-11-07	2.500000	2.5001	2.231900	2.270000	-11.328%	21,504	+25.330%
2025-11-06	2.580000	2.6200	2.560000	2.560000	-3.396%	6,979	+11.133%
2025-11-05	2.650000	2.7000	2.650000	2.650000	-2.574%	4,454	+7.358%
2025-11-04	2.710000	2.7200	2.680000	2.720000	-1.091%	8,894	+4.596%
2025-11-03	2.740000	2.8349	2.700000	2.750000	+1.103%	7,017	+3.455%
2025-10-31	2.740000	2.8000	2.720000	2.720000	-1.091%	1,813	+4.596%
2025-10-30	2.760000	2.7699	2.710000	2.750000	-0.722%	1,666	+3.455%
2025-10-29	2.690000	2.7700	2.690000	2.770000	-1.057%	2,407	+2.708%
2025-10-28	2.805000	2.8155	2.740000	2.799600	-2.792%	3,540	+1.622%
2025-10-27	2.675400	2.8800	2.675400	2.880000	+0.699%	5,459	-1.215%
2025-10-24	2.810000	2.8900	2.810000	2.860000	+1.779%	3,802	-0.524%
2025-10-23	2.900000	2.9000	2.700000	2.810000	+2.930%	7,772	+1.246%
2025-10-22	2.890000	2.9100	2.650000	2.730000	-2.500%	9,651	+4.212%
2025-10-21	2.730000	2.9900	2.640000	2.800000	-0.356%	19,824	+1.607%
2025-10-20	2.753300	2.8500	2.750000	2.810000	-2.091%	7,491	+1.246%
2025-10-17	2.950000	3.0993	2.800000	2.870000	-6.209%	33,227	-0.871%
2025-10-16	2.980000	3.0800	2.957000	3.060000	+3.729%	10,130	-7.026%
2025-10-15	2.940000	2.9800	2.910000	2.950000	+1.079%	15,538	-3.559%
2025-10-14	2.770000	2.9500	2.740000	2.918500	+5.743%	12,895	-2.518%
2025-10-13	2.830000	2.8300	2.750000	2.760000	-0.719%	10,053	+3.080%
2025-10-10	2.765000	2.8400	2.712600	2.780000	+1.091%	18,838	+2.338%
2025-10-09	2.670000	2.8200	2.660000	2.750000	+0.548%	5,175	+3.455%
2025-10-08	2.730000	2.8400	2.600100	2.735000	-1.619%	7,738	+4.022%
2025-10-07	2.750100	2.8737	2.710000	2.780000	+0.382%	9,778	+2.338%
2025-10-06	2.600000	2.9373	2.600000	2.769416	+6.927%	9,835	+2.729%
2025-10-03	2.590000	2.6900	2.550000	2.590000	0.000%	15,195	+9.846%
2025-10-02	2.750000	2.8400	2.550000	2.590000	-5.818%	15,767	+9.846%
2025-10-01	2.870000	2.8700	2.750000	2.750000	-1.079%	18,585	+3.455%
2025-09-30	2.840000	2.8699	2.770800	2.780000	-2.326%	12,674	+2.338%
2025-09-29	2.830000	2.8900	2.800000	2.846200	+0.218%	12,599	-0.042%
2025-09-26	2.940000	3.0075	2.840000	2.840000	-3.401%	8,418	+0.176%
2025-09-25	3.000000	3.0800	2.860000	2.940000	-4.854%	19,689	-3.231%
2025-09-24	3.190000	3.5000	3.032900	3.090000	+3.344%	139,723	-7.929%
2025-09-23	2.920000	2.9900	2.860000	2.990000	+4.912%	16,031	-4.849%
2025-09-22	2.950000	3.0000	2.817000	2.850000	-5.000%	18,383	-0.175%
2025-09-19	3.010000	3.0100	2.840100	3.000000	0.000%	13,978	-5.167%
2025-09-18	3.070000	3.1000	2.773100	3.000000	+1.695%	36,333	-5.167%
2025-09-17	3.170000	3.2100	2.890000	2.950000	-6.646%	33,639	-3.559%
2025-09-16	3.130000	3.5600	3.080000	3.160000	+1.575%	74,669	-9.968%
2025-09-15	2.420000	3.1500	2.420000	3.111000	+27.187%	115,764	-8.550%
2025-09-12	2.450000	2.5320	2.430000	2.446000	-1.371%	11,847	+16.312%
2025-09-11	2.490000	2.5400	2.470000	2.480000	+2.058%	6,667	+14.718%
2025-09-10	2.470000	2.5330	2.430000	2.430000	-0.816%	5,821	+17.078%
2025-09-09	2.490000	2.5376	2.450000	2.450000	-1.804%	4,528	+16.122%
2025-09-08	2.410000	2.5400	2.410000	2.495000	+2.443%	8,815	+14.028%
2025-09-05	2.390000	2.5399	2.390000	2.435498	-2.968%	3,822	+16.814%
2025-09-04	2.544000	2.5440	2.360000	2.510000	-1.181%	11,013	+13.347%
2025-09-03	2.540000	2.7000	2.530000	2.540000	0.000%	10,899	+12.008%
2025-09-02	2.530000	2.5825	2.520000	2.540000	-3.053%	5,346	+12.008%
2025-08-29	2.640000	2.6500	2.502500	2.620000	+1.946%	3,690	+8.588%
2025-08-28	2.570000	2.6134	2.550000	2.570000	+0.391%	4,997	+10.700%
2025-08-27	2.590000	2.7700	2.412000	2.560000	-0.389%	15,203	+11.133%
2025-08-26	2.600000	2.6000	2.430000	2.570000	-0.155%	5,944	+10.700%
2025-08-25	2.470000	2.6000	2.410000	2.574000	+3.820%	39,009	+10.528%
2025-08-22	2.780000	2.7837	2.420100	2.479300	-10.170%	45,743	+14.750%
2025-08-21	2.700000	2.7600	2.330000	2.760000	+12.195%	115,235	+3.080%
2025-08-20	2.130000	2.5700	2.100000	2.460000	+17.986%	173,733	+15.650%
2025-08-19	1.990000	2.1100	1.905000	2.085000	+9.922%	35,691	+36.451%
2025-08-18	1.917000	1.9170	1.820000	1.896800	-0.691%	8,716	+49.989%
2025-08-15	1.950000	1.9500	1.910000	1.910000	+1.053%	1,325	+48.953%
2025-08-14	1.960000	2.0000	1.890000	1.890100	-5.495%	2,142	+50.521%
2025-08-13	2.070000	2.0750	1.950100	2.000000	0.000%	2,812	+42.250%
2025-08-12	1.960000	2.0500	1.960000	2.000000	+3.740%	4,252	+42.250%
2025-08-11	1.940000	2.0200	1.905000	1.927900	+0.937%	2,822	+47.570%
2025-08-08	1.950000	1.9500	1.910000	1.910000	-2.551%	3,086	+48.953%
2025-08-07	1.910000	1.9999	1.910000	1.960000	+0.015%	3,816	+45.153%
2025-08-06	1.980000	2.0242	1.959700	1.959700	-1.025%	3,816	+45.175%
2025-08-05	2.020000	2.0200	1.980000	1.980000	-1.659%	3,994	+43.687%
2025-08-04	1.980000	2.1700	1.980000	2.013400	+0.169%	3,791	+41.303%
2025-08-01	2.118700	2.1187	1.980000	2.010000	-3.216%	4,474	+41.542%
2025-07-31	2.070000	2.1050	2.040000	2.076800	-1.806%	4,855	+36.990%
2025-07-30	2.040000	2.1150	2.040000	2.115000	-0.292%	2,148	+34.515%
2025-07-29	2.155000	2.2500	2.065000	2.121200	+3.473%	7,592	+34.122%
2025-07-28	2.130000	2.4868	2.050000	2.050000	-5.530%	26,417	+38.780%
2025-07-25	2.233800	2.3200	2.060000	2.170000	-1.810%	20,210	+31.106%
2025-07-24	2.120000	2.2899	2.111400	2.210000	+4.680%	15,773	+28.733%
2025-07-23	2.150000	2.1900	2.080000	2.111200	+1.500%	11,123	+34.757%
2025-07-22	2.140000	2.1693	2.000000	2.080000	-5.455%	12,891	+36.779%
2025-07-21	2.240000	2.2822	2.135000	2.200000	-0.452%	6,880	+29.318%
2025-07-18	2.265000	2.3000	2.190000	2.210000	-2.212%	14,598	+28.733%
2025-07-17	2.300000	2.3100	2.230000	2.260000	-2.165%	22,433	+25.885%
2025-07-16	2.308600	2.3678	2.300000	2.310000	-4.451%	4,379	+23.160%
2025-07-15	2.550000	2.5500	2.220000	2.417600	-6.295%	32,025	+17.679%
2025-07-14	2.590000	2.5900	2.320000	2.580000	-0.769%	10,177	+10.271%
2025-07-11	2.920000	2.9200	2.479100	2.600000	+2.767%	10,889	+9.423%
2025-07-10	2.355000	2.5900	2.303800	2.530000	+9.524%	74,493	+12.451%
2025-07-09	2.400000	2.4250	2.300100	2.310000	-1.282%	5,648	+23.160%
2025-07-08	2.370000	2.3900	2.310000	2.340000	+0.569%	2,896	+21.581%
2025-07-07	2.310000	2.4167	2.230000	2.326766	+1.164%	8,495	+22.273%
2025-07-03	2.390900	2.4000	2.280000	2.300000	-3.357%	5,020	+23.696%
2025-07-02	2.320000	2.3800	2.210000	2.379900	+1.272%	15,572	+19.543%
2025-07-01	2.380000	2.4800	2.319000	2.350000	-3.933%	5,825	+21.064%
2025-06-30	2.390000	2.4800	2.340000	2.446200	+4.870%	15,058	+16.303%
2025-06-27	2.210000	2.3500	2.159900	2.332600	+7.000%	11,056	+21.967%
2025-06-26	2.090000	2.3700	1.971700	2.180000	+7.389%	80,210	+30.505%
2025-06-25	2.040000	2.2439	1.950000	2.030000	-2.169%	14,189	+40.148%
2025-06-24	2.200000	2.4200	1.939200	2.075000	-7.778%	96,927	+37.108%
2025-06-23	1.700000	2.2800	1.690800	2.250000	+35.542%	147,542	+26.444%
2025-06-20	1.730000	1.7300	1.640000	1.660000	-4.046%	5,970	+71.386%
2025-06-18	1.780000	1.7800	1.703300	1.730000	-2.809%	4,469	+64.451%
2025-06-17	1.850000	1.8500	1.750000	1.780000	-2.732%	4,163	+59.831%
2025-06-16	1.810000	1.9685	1.780000	1.830000	0.000%	5,500	+55.464%
2025-06-13	1.840000	1.8400	1.830000	1.830000	-1.971%	1,810	+55.464%
2025-06-12	1.940100	1.9401	1.866800	1.866800	+0.290%	1,563	+52.400%
2025-06-11	1.861400	1.8614	1.861400	1.861400	+0.075%	1,393	+52.842%
2025-06-10	1.860000	1.8600	1.820000	1.860000	+2.198%	2,527	+52.957%
2025-06-09	1.870000	1.8700	1.757600	1.820000	-2.674%	7,615	+56.319%
2025-06-06	1.967100	1.9693	1.800000	1.870000	-5.316%	3,227	+52.139%
2025-06-05	2.020000	2.0888	1.867500	1.975000	-6.447%	20,548	+44.051%
2025-06-04	2.060000	2.1111	2.000100	2.111100	+0.966%	5,917	+34.764%
2025-06-03	2.100000	2.1000	2.030000	2.090900	+2.244%	4,417	+36.066%
2025-06-02	2.010400	2.0900	2.010400	2.045000	-0.244%	1,103	+39.120%
2025-05-30	1.990000	2.0999	1.970000	2.050000	+5.670%	23,060	+38.780%
2025-05-29	1.965300	2.0764	1.940000	1.940000	-0.052%	5,742	+46.649%
2025-05-28	1.900000	2.0409	1.852000	1.941000	-1.970%	4,195	+46.574%
2025-05-27	2.048000	2.0500	1.975000	1.980000	-2.463%	8,430	+43.687%
2025-05-23	2.190000	2.1900	1.822300	2.030000	-0.519%	13,996	+40.148%
2025-05-22	1.960000	2.1631	1.960000	2.040600	+2.936%	20,114	+39.420%
2025-05-21	1.860000	2.0285	1.850000	1.982400	+8.923%	19,584	+43.513%
2025-05-20	1.820000	1.8500	1.820000	1.820000	+10.303%	19,561	+56.319%
2025-05-19	1.760000	1.8100	1.650000	1.650000	-6.250%	4,624	+72.424%
2025-05-16	1.650000	1.8300	1.650000	1.760000	+15.501%	5,620	+61.648%
2025-05-15	1.640000	1.8500	1.510000	1.523800	-12.153%	19,615	+86.704%
2025-05-14	1.670000	1.8600	1.660000	1.734600	+0.855%	4,600	+64.015%
2025-05-13	1.858000	1.8580	1.660100	1.719900	-0.584%	2,955	+65.417%
2025-05-12	1.650000	1.8592	1.490000	1.730000	+6.665%	18,555	+64.451%
2025-05-09	1.590000	1.6900	1.430000	1.621900	-4.030%	8,215	+75.412%
2025-05-08	1.730000	1.7600	1.661700	1.690000	+1.807%	7,479	+68.343%
2025-05-07	1.635000	1.6600	1.590000	1.660000	-1.862%	4,143	+71.386%
2025-05-06	1.670000	1.7100	1.606000	1.691500	-0.500%	3,956	+68.194%
2025-05-05	1.710000	1.7800	1.700000	1.700000	-2.299%	1,858	+67.353%
2025-05-02	1.740000	1.7750	1.740000	1.740000	+2.959%	1,478	+63.506%
2025-05-01	1.780000	1.8000	1.690000	1.690000	-0.588%	1,844	+68.343%
2025-04-30	1.750000	1.7599	1.670000	1.700000	-5.292%	5,886	+67.353%
2025-04-29	1.790000	1.7950	1.790000	1.795000	+1.989%	2,389	+58.496%
2025-04-28	1.750000	1.8110	1.720100	1.760000	0.000%	4,050	+61.648%
2025-04-25	1.790000	1.8200	1.721800	1.760000	-4.865%	2,952	+61.648%
2025-04-24	1.720000	1.8600	1.714700	1.850000	+8.187%	5,815	+53.784%
2025-04-23	1.700000	1.8000	1.700000	1.710000	0.000%	4,006	+66.374%
2025-04-22	1.800000	1.8400	1.700600	1.710000	-6.557%	5,178	+66.374%
2025-04-21	1.770000	1.8300	1.770000	1.830000	+1.667%	4,019	+55.464%
2025-04-17	1.700000	1.8000	1.700000	1.800000	+5.263%	2,779	+58.056%
2025-04-16	1.730000	1.7900	1.710000	1.710000	+0.588%	4,402	+66.374%
2025-04-15	1.850000	1.8500	1.690000	1.700000	0.000%	3,812	+67.353%
2025-04-14	1.690000	1.7100	1.680000	1.700000	+3.659%	2,234	+67.353%
2025-04-11	1.690000	1.7000	1.630000	1.640000	-2.959%	1,345	+73.476%
2025-04-10	1.650000	1.6900	1.620000	1.690000	+1.198%	2,774	+68.343%
2025-04-09	1.670000	1.6700	1.630000	1.670000	+0.602%	3,011	+70.359%
2025-04-08	1.700000	1.7000	1.600000	1.660000	-1.190%	2,624	+71.386%
2025-04-07	1.580000	1.7201	1.580000	1.680000	+0.299%	13,415	+69.345%
2025-04-04	1.650000	1.7400	1.622100	1.675000	-2.616%	6,225	+69.851%
2025-04-03	1.810000	1.8100	1.710000	1.720000	-4.972%	6,790	+65.407%
2025-04-02	1.830000	1.8300	1.800000	1.810000	0.000%	3,513	+57.182%
2025-04-01	1.860000	1.8600	1.775500	1.810000	-1.630%	4,283	+57.182%
2025-03-31	1.850000	1.8500	1.740000	1.840000	-0.541%	6,338	+54.620%
2025-03-28	1.860000	1.9200	1.810000	1.850000	-3.646%	6,182	+53.784%
2025-03-27	1.940000	1.9600	1.864700	1.920000	-0.518%	8,637	+48.177%
2025-03-26	2.120000	2.1200	1.910000	1.930000	-3.500%	16,525	+47.409%
2025-03-25	2.030000	2.1396	1.950000	2.000000	-0.970%	15,737	+42.250%
2025-03-24	2.040000	2.0400	1.901500	2.019600	+0.478%	18,750	+40.869%
2025-03-21	2.120000	2.1200	1.960000	2.010000	-2.427%	18,687	+41.542%
2025-03-20	2.120000	2.1382	2.000000	2.060000	-1.435%	18,620	+38.107%
2025-03-19	2.200000	2.2000	2.050000	2.090000	-4.566%	30,715	+36.124%
2025-03-18	2.230000	2.2300	2.130000	2.190000	-0.455%	9,740	+29.909%
2025-03-17	2.100000	2.2244	2.100000	2.200000	+4.265%	13,413	+29.318%
2025-03-14	2.240000	2.2900	2.087700	2.110000	-4.955%	18,029	+34.834%
2025-03-13	2.260000	2.3500	2.100000	2.220000	-1.333%	37,203	+28.153%

document.getElementById("ZGqdzK").onerror = function(){this.style.display='none';}; .dark-mode .qpxyJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qpxyJ0{ color: #333333; background-color: white; border: 2px solid #333333; }EFOIEnergy Focus, Inc.stock NASDAQ

EFOI
Energy Focus, Inc.
stock NASDAQ