Energy Focus, Inc. - Common Stock (EFOI)

Historical Prices For Energy Focus, Inc. - Common Stock (EFOI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.83	1.83	1.80	1.81	3,508	1.81
4/01/2025	1.86	1.86	1.78	1.81	4,283	1.81
3/31/2025	1.85	1.85	1.74	1.84	6,328	1.84
3/28/2025	1.86	1.92	1.81	1.85	6,182	1.85
3/27/2025	1.94	1.96	1.86	1.92	8,637	1.92
3/26/2025	2.12	2.12	1.91	1.93	16,525	1.93
3/25/2025	2.03	2.14	1.95	2.00	15,687	2.00
3/24/2025	2.04	2.04	1.90	2.02	18,343	2.02
3/21/2025	2.12	2.12	1.96	2.01	18,687	2.01
3/20/2025	2.12	2.14	2.00	2.06	18,620	2.06
3/19/2025	2.20	2.20	2.05	2.09	30,688	2.09
3/18/2025	2.23	2.23	2.13	2.19	9,730	2.19
3/17/2025	2.10	2.22	2.10	2.20	13,412	2.20
3/14/2025	2.24	2.29	2.09	2.11	18,029	2.11
3/13/2025	2.26	2.35	2.10	2.22	37,200	2.22
3/12/2025	2.30	2.37	2.20	2.25	15,661	2.25
3/11/2025	2.13	2.36	2.04	2.15	15,381	2.15
3/10/2025	2.45	2.61	2.16	2.16	22,830	2.16
3/07/2025	2.58	2.63	2.45	2.57	34,459	2.57
3/06/2025	2.69	2.69	2.54	2.60	32,845	2.60
3/05/2025	2.54	2.87	2.44	2.74	128,124	2.74
3/04/2025	2.27	2.49	2.27	2.44	65,917	2.44
3/03/2025	2.22	2.57	2.10	2.41	92,660	2.41
2/28/2025	2.07	2.23	2.05	2.19	38,896	2.19
2/27/2025	2.28	2.28	2.07	2.09	46,212	2.09
2/26/2025	1.98	2.25	1.97	2.24	80,581	2.24
2/25/2025	1.93	2.40	1.84	1.98	265,514	1.98
2/24/2025	1.99	1.99	1.81	1.81	113,543	1.81
2/21/2025	2.22	2.27	1.98	2.00	279,504	2.00
2/20/2025	2.90	2.95	2.36	2.36	945,026	2.36
2/19/2025	2.45	2.83	2.10	2.61	3,477,446	2.61
2/18/2025	1.95	2.89	1.67	2.72	74,191,047	2.72
2/14/2025	1.21	1.33	1.21	1.29	44,371	1.29
2/13/2025	1.20	1.24	1.19	1.21	4,545	1.21
2/12/2025	1.20	1.25	1.20	1.22	2,812	1.22
2/11/2025	1.26	1.26	1.23	1.25	2,325	1.25
2/10/2025	1.25	1.25	1.22	1.22	3,623	1.22
2/07/2025	1.25	1.25	1.25	1.25	3,237	1.25
2/06/2025	1.32	1.32	1.22	1.25	23,523	1.25
2/05/2025	1.27	1.45	1.27	1.30	42,662	1.30
2/04/2025	1.21	1.27	1.21	1.27	7,136	1.27
2/03/2025	1.26	1.29	1.19	1.26	7,112	1.26
1/31/2025	1.44	1.44	1.30	1.31	6,602	1.31
1/30/2025	1.28	1.45	1.28	1.43	6,414	1.43
1/29/2025	1.32	1.33	1.25	1.30	7,091	1.30
1/28/2025	1.39	1.39	1.26	1.37	6,347	1.37
1/27/2025	1.37	1.43	1.32	1.39	11,660	1.39
1/24/2025	1.48	1.48	1.38	1.41	10,013	1.41
1/23/2025	1.39	1.47	1.39	1.47	14,727	1.47
1/22/2025	1.40	1.44	1.36	1.40	7,611	1.40
1/21/2025	1.30	1.40	1.30	1.40	8,698	1.40
1/17/2025	1.29	1.31	1.29	1.31	1,249	1.31
1/16/2025	1.27	1.32	1.27	1.32	6,680	1.32
1/15/2025	1.34	1.34	1.30	1.30	6,124	1.30
1/14/2025	1.34	1.37	1.33	1.35	3,557	1.35
1/13/2025	1.33	1.35	1.29	1.35	8,001	1.35
1/10/2025	1.31	1.33	1.30	1.33	6,763	1.33
1/08/2025	1.31	1.33	1.27	1.33	6,176	1.33
1/07/2025	1.32	1.33	1.30	1.30	2,992	1.30
1/06/2025	1.28	1.33	1.28	1.30	14,151	1.30
1/03/2025	1.22	1.33	1.22	1.28	31,680	1.28