EFOI - ENERGY FOCUS, INC/DE
4.61
-0.240 -5.206%
Share volume: 466,012
Last Updated: 04-24-2026
Electrical Equipment/Electric Lighting & Wiring Equipment:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$4.85
-0.24
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $5.01 | $5.01 | $5.40 | $5.40 | $4.52 | $4.52 | $4.61 | $4.61 | 466,012 | $466,012.00 |
| 04-23-2026 | $4.30 | $4.30 | $5.16 | $5.16 | $4.30 | $4.30 | $4.85 | $4.85 | 722,823 | $722,823.00 |
| 04-22-2026 | $4.50 | $4.50 | $4.87 | $4.87 | $4.50 | $4.50 | $4.51 | $4.51 | 695,788 | $695,788.00 |
| 04-21-2026 | $5.74 | $5.74 | $6.00 | $6.00 | $4.53 | $4.53 | $4.53 | $4.53 | 3,487,742 | $3,487,742.00 |
| 04-20-2026 | $6.00 | $6.00 | $6.20 | $6.20 | $4.67 | $4.67 | $5.44 | $5.44 | 3,837,438 | $3,837,438.00 |
| 04-17-2026 | $5.38 | $5.38 | $9.84 | $9.84 | $5.00 | $5.00 | $6.49 | $6.49 | 165,137,816 | $165,137,816.00 |
| 04-16-2026 | $2.02 | $2.02 | $2.09 | $2.09 | $1.99 | $1.99 | $2.09 | $2.09 | 7,057 | $7,057.00 |
| 04-15-2026 | $2.15 | $2.15 | $2.15 | $2.15 | $2.10 | $2.10 | $2.11 | $2.11 | 4,285 | $4,285.00 |
| 04-14-2026 | $1.94 | $1.94 | $2.20 | $2.20 | $1.94 | $1.94 | $2.13 | $2.13 | 9,159 | $9,159.00 |
| 04-13-2026 | $1.96 | $1.96 | $2.03 | $2.03 | $1.86 | $1.86 | $2.03 | $2.03 | 7,664 | $7,664.00 |