EFOI - ENERGY FOCUS, INC/DE
1.6219
-0.068 -4.199%
Share volume: 8,209
Last Updated: 05-09-2025
Electrical Equipment/Electric Lighting & Wiring Equipment:
9.12%
PREVIOUS CLOSE
CHG
CHG%
$1.69
-0.07
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.59 | $1.59 | $1.69 | $1.69 | $1.43 | $1.43 | $1.62 | $1.62 | 8,209 | $8,209.00 |
| 05-08-2025 | $1.73 | $1.73 | $1.76 | $1.76 | $1.66 | $1.66 | $1.69 | $1.69 | 7,479 | $7,479.00 |
| 05-07-2025 | $1.64 | $1.64 | $1.66 | $1.66 | $1.59 | $1.59 | $1.66 | $1.66 | 4,143 | $4,143.00 |
| 05-06-2025 | $1.67 | $1.67 | $1.71 | $1.71 | $1.61 | $1.61 | $1.69 | $1.69 | 3,956 | $3,956.00 |
| 05-05-2025 | $1.71 | $1.71 | $1.78 | $1.78 | $1.70 | $1.70 | $1.70 | $1.70 | 1,858 | $1,858.00 |
| 05-02-2025 | $1.74 | $1.74 | $1.78 | $1.78 | $1.74 | $1.74 | $1.74 | $1.74 | 1,478 | $1,478.00 |
| 05-01-2025 | $1.78 | $1.78 | $1.80 | $1.80 | $1.69 | $1.69 | $1.69 | $1.69 | 1,844 | $1,844.00 |
| 04-30-2025 | $1.75 | $1.75 | $1.76 | $1.76 | $1.67 | $1.67 | $1.70 | $1.70 | 5,886 | $5,886.00 |
| 04-29-2025 | $1.79 | $1.79 | $1.80 | $1.80 | $1.79 | $1.79 | $1.80 | $1.80 | 2,389 | $2,389.00 |
| 04-28-2025 | $1.75 | $1.75 | $1.81 | $1.81 | $1.72 | $1.72 | $1.76 | $1.76 | 4,050 | $4,050.00 |
