Energy Focus (EFOI)
NASDAQ:EFOI
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
3.74
3.87
3.70
3.77
3.77
+2.72%
30,239
0.01
May 29, 2026
3.74
3.83
3.65
3.67
3.67
-3.42%
47,313
0.02
May 28, 2026
3.85
3.90
3.73
3.80
3.80
-3.31%
42,586
0.01
May 27, 2026
3.84
4.08
3.84
3.93
3.93
+0.77%
37,054
0.01
May 26, 2026
3.92
4.03
3.84
3.90
3.90
+1.04%
40,608
0.01
May 22, 2026
3.87
3.92
3.77
3.86
3.86
+2.39%
44,670
0.02
May 21, 2026
3.60
3.84
3.60
3.77
3.77
+4.72%
51,291
0.02
May 20, 2026
3.78
3.86
3.55
3.60
3.60
-6.49%
47,376
0.02
May 19, 2026
3.83
3.98
3.81
3.85
3.85
+1.05%
68,146
0.02
May 18, 2026
3.98
4.22
3.76
3.81
3.81
-5.22%
98,116
0.03
May 15, 2026
4.29
4.31
4.01
4.02
4.02
-4.96%
71,665
0.03
May 14, 2026
3.95
4.50
3.89
4.23
4.23
+7.91%
133,129
0.05
May 13, 2026
4.07
4.20
3.90
3.92
3.92
-2.97%
60,434
0.02
May 12, 2026
3.76
4.46
3.76
4.04
4.04
+0.75%
172,056
0.06
May 11, 2026
3.78
4.24
3.78
4.01
4.01
+2.04%
76,819
0.03
May 08, 2026
3.76
4.03
3.64
3.93
3.93
+2.34%
79,178
0.03
May 07, 2026
3.85
3.92
3.74
3.84
3.84
-2.29%
67,354
0.02
May 06, 2026
4.06
4.21
3.88
3.93
3.93
-2.48%
92,094
0.03
May 05, 2026
3.76
4.17
3.66
4.03
4.03
+8.92%
208,189
0.07
May 04, 2026
3.93
4.05
3.69
3.70
3.70
-4.88%
114,938
0.04
May 01, 2026
3.46
3.98
3.46
3.89
3.89
+8.66%
88,439
0.03
Apr 30, 2026
3.81
3.81
3.42
3.58
3.58
-7.01%
118,708
0.04
Apr 29, 2026
3.73
3.97
3.72
3.85
3.85
+0.26%
87,359
0.03
Apr 28, 2026
4.25
4.30
3.70
3.84
3.84
-11.11%
235,185
0.08
Apr 27, 2026
4.45
4.81
4.20
4.32
4.32
-6.29%
219,287
0.08
Apr 24, 2026
5.01
5.40
4.52
4.61
4.61
-4.95%
469,239
0.17
Apr 23, 2026
4.30
5.16
4.30
4.85
4.85
+7.54%
730,957
0.26
Apr 22, 2026
4.50
4.87
4.50
4.51
4.51
-0.44%
730,920
0.26
Apr 21, 2026
5.74
6.00
4.53
4.53
4.53
-16.73%
3,526,058
1.29
Apr 20, 2026
6.00
6.20
4.67
5.44
5.44
-16.18%
3,911,078
1.46
Apr 17, 2026
5.38
9.84
5.00
6.49
6.49
+210.53%
167,170,000
9,024.41
Apr 16, 2026
2.02
2.09
1.99
2.09
2.09
-1.14%
7,057
0.38
Apr 15, 2026
2.15
2.15
2.10
2.11
2.11
-0.75%
4,285
0.23
Apr 14, 2026
1.94
2.20
1.94
2.13
2.13
+4.72%
9,159
0.48
Apr 13, 2026
1.96
2.03
1.86
2.03
2.03
+3.41%
7,664
0.40
Apr 10, 2026
1.97
1.97
1.74
1.97
1.97
-1.65%
2,824
0.15
Apr 09, 2026
2.22
2.22
1.91
2.00
2.00
+2.04%
9,074
0.47
Apr 08, 2026
2.01
2.01
1.95
1.96
1.96
-3.45%
5,059
0.26
Apr 07, 2026
2.06
2.06
2.00
2.03
2.03
-1.55%
2,831
0.15
Apr 06, 2026
2.08
2.09
2.06
2.06
2.06
+0.10%
2,728
0.14
Apr 03, 2026
2.03
2.08
2.03
2.06
2.06
0.00%
0
0.00
Apr 02, 2026
2.03
2.08
2.03
2.06
2.06
+1.23%
2,639
0.13
Apr 01, 2026
1.94
2.04
1.84
2.04
2.04
+5.99%
11,433
0.57
Mar 31, 2026
1.90
1.92
1.90
1.92
1.92
+1.59%
3,812
0.18
Mar 30, 2026
1.92
1.92
1.89
1.89
1.89
-0.53%
8,409
0.39
Mar 27, 2026
1.97
1.98
1.88
1.90
1.90
+4.40%
26,553
1.23
Mar 26, 2026
1.81
2.03
1.72
1.82
1.82
-1.09%
9,785
0.45
Mar 25, 2026
1.88
1.88
1.84
1.84
1.84
-3.66%
4,369
0.20
Mar 24, 2026
1.88
2.08
1.88
1.91
1.91
+1.60%
41,823
1.98
Mar 23, 2026
1.83
1.88
1.83
1.88
1.88
+2.73%
2,523
0.12
Rows: