Energy Focus, Inc. - Common Stock (EFOI)
1.3100
-0.1200 (-8.39%)
Energy Focus Inc is a company that specializes in energy-efficient lighting solutions, focusing primarily on the development, manufacturing, and marketing of advanced LED lighting products
The company aims to reduce energy consumption and promote sustainability by offering innovative lighting technologies that serve various sectors, including commercial, industrial, and military applications. In addition to their LED offerings, Energy Focus also provides energy management services and solutions designed to help organizations optimize their energy usage and lower operational costs. With a commitment to environmental responsibility, the company is positioned at the forefront of the transition to greener energy practices in the lighting industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/02/2025 | 1.20 | 1.22 | 1.20 | 1.22 | 3,144 | 1.22 |
| 12/31/2024 | 1.21 | 0.00 | 1.21 | 1.19 | 0 | 1.19 |
| 12/30/2024 | 1.24 | 1.24 | 1.19 | 1.21 | 8,486 | 1.21 |
| 12/27/2024 | 1.26 | 1.26 | 1.21 | 1.25 | 9,872 | 1.25 |
| 12/26/2024 | 1.23 | 1.25 | 1.22 | 1.24 | 6,608 | 1.24 |
| 12/24/2024 | 1.23 | 1.25 | 1.23 | 1.24 | 3,069 | 1.24 |
| 12/23/2024 | 1.26 | 1.26 | 1.22 | 1.23 | 4,305 | 1.23 |
| 12/20/2024 | 1.23 | 1.26 | 1.23 | 1.26 | 3,421 | 1.26 |
| 12/19/2024 | 1.27 | 1.27 | 1.23 | 1.23 | 4,714 | 1.23 |
| 12/18/2024 | 1.29 | 1.42 | 1.26 | 1.26 | 8,613 | 1.26 |
| 12/17/2024 | 1.32 | 1.45 | 1.26 | 1.31 | 3,139 | 1.31 |
| 12/16/2024 | 1.38 | 1.38 | 1.31 | 1.32 | 1,989 | 1.32 |
| 12/13/2024 | 1.45 | 1.46 | 1.26 | 1.37 | 14,822 | 1.37 |
| 12/12/2024 | 1.50 | 1.50 | 1.41 | 1.41 | 5,209 | 1.41 |
| 12/11/2024 | 1.45 | 1.46 | 1.39 | 1.46 | 4,689 | 1.46 |
| 12/10/2024 | 1.39 | 1.53 | 1.32 | 1.40 | 1,900 | 1.40 |
| 12/09/2024 | 1.36 | 1.55 | 1.36 | 1.42 | 2,952 | 1.42 |
| 12/06/2024 | 1.43 | 1.48 | 1.36 | 1.38 | 2,525 | 1.38 |
| 12/05/2024 | 1.38 | 1.47 | 1.37 | 1.43 | 2,412 | 1.43 |
| 12/04/2024 | 1.49 | 1.49 | 1.36 | 1.42 | 4,495 | 1.42 |
| 12/03/2024 | 1.47 | 1.48 | 1.43 | 1.46 | 4,846 | 1.46 |
| 12/02/2024 | 1.50 | 1.50 | 1.36 | 1.41 | 6,853 | 1.41 |
| 11/29/2024 | 1.61 | 1.61 | 1.40 | 1.49 | 5,618 | 1.49 |
| 11/27/2024 | 1.45 | 1.45 | 1.40 | 1.45 | 2,788 | 1.45 |
| 11/26/2024 | 1.35 | 1.47 | 1.32 | 1.39 | 18,088 | 1.39 |
| 11/25/2024 | 1.35 | 1.35 | 1.28 | 1.28 | 5,261 | 1.28 |
| 11/22/2024 | 1.27 | 1.29 | 1.25 | 1.25 | 4,347 | 1.25 |
| 11/21/2024 | 1.28 | 1.29 | 1.20 | 1.27 | 6,874 | 1.27 |
| 11/20/2024 | 1.29 | 1.34 | 1.29 | 1.30 | 2,539 | 1.30 |
| 11/19/2024 | 1.29 | 1.38 | 1.29 | 1.32 | 4,779 | 1.32 |
| 11/18/2024 | 1.41 | 1.43 | 1.26 | 1.31 | 12,817 | 1.31 |
| 11/15/2024 | 1.51 | 1.65 | 1.32 | 1.45 | 17,062 | 1.45 |
| 11/14/2024 | 1.50 | 1.55 | 1.41 | 1.51 | 61,580 | 1.51 |
| 11/13/2024 | 1.40 | 1.80 | 1.25 | 1.27 | 189,618 | 1.27 |
| 11/12/2024 | 1.30 | 1.39 | 1.30 | 1.30 | 2,861 | 1.30 |
| 11/11/2024 | 1.27 | 1.34 | 1.20 | 1.27 | 6,576 | 1.27 |
| 11/08/2024 | 1.22 | 1.22 | 1.22 | 1.22 | 723 | 1.22 |
| 11/07/2024 | 1.27 | 1.30 | 1.22 | 1.22 | 2,271 | 1.22 |
| 11/06/2024 | 1.27 | 1.33 | 1.27 | 1.29 | 932 | 1.29 |
| 11/05/2024 | 1.26 | 1.28 | 1.26 | 1.26 | 823 | 1.26 |
| 11/04/2024 | 1.27 | 1.29 | 1.27 | 1.29 | 1,575 | 1.29 |