MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EFOI — Energy Focus, Inc.
NasdaqEnergy Focus, Inc.
$2.99
+0.28(+10.41%)
- O
- 2.72
- H
- 3.07
- L
- 2.70
- V
- 31.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.99
Period Return+74.56%
Period High$9.84
Period Low$1.43
Avg Daily Volume506.1K
Total Trading Days365
EFOI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.72 | $3.07 | $2.70 | $2.99 | +$0.28 | +10.41% | 31,673 | $2.82 | $2.70 $3.07 |
| Oct 1, 2026 | $2.72 | $2.83 | $2.70 | $2.70 | +$0.00 | +0.13% | 4,503 | $2.75 | $2.70 $2.83 |
| Sep 30, 2026 | $2.72 | $2.81 | $2.68 | $2.70 | $-0.01 | -0.37% | 12,666 | $2.71 | $2.68 $2.81 |
| Sep 29, 2026 | $2.68 | $2.76 | $2.68 | $2.71 | $-0.04 | -1.45% | 4,630 | $2.72 | $2.68 $2.76 |
| Sep 28, 2026 | $2.74 | $2.77 | $2.74 | $2.75 | +$0.03 | +1.10% | 4,446 | $2.74 | $2.74 $2.77 |
| Sep 25, 2026 | $2.73 | $2.81 | $2.60 | $2.72 | $-0.02 | -0.55% | 16,456 | $2.73 | $2.60 $2.81 |
| Sep 24, 2026 | $2.69 | $2.75 | $2.66 | $2.74 | +$0.09 | +3.21% | 13,070 | $2.71 | $2.66 $2.75 |
| Sep 23, 2026 | $2.70 | $2.80 | $2.61 | $2.65 | $-0.03 | -1.12% | 36,074 | $2.66 | $2.61 $2.80 |
| Sep 22, 2026 | $2.75 | $2.81 | $2.65 | $2.68 | $-0.08 | -2.72% | 41,589 | $2.72 | $2.65 $2.81 |
| Sep 21, 2026 | $2.72 | $2.81 | $2.67 | $2.76 | +$0.07 | +2.42% | 17,476 | $2.72 | $2.67 $2.81 |
| Sep 18, 2026 | $2.60 | $2.69 | $2.60 | $2.69 | +$0.08 | +3.07% | 6,285 | $2.62 | $2.60 $2.69 |
| Sep 17, 2026 | $2.71 | $2.72 | $2.61 | $2.61 | +$0.00 | +0.00% | 3,933 | $2.64 | $2.61 $2.72 |
| Sep 16, 2026 | $2.70 | $2.74 | $2.61 | $2.61 | $-0.09 | -3.33% | 10,290 | $2.65 | $2.61 $2.74 |
| Sep 15, 2026 | $2.80 | $2.81 | $2.70 | $2.70 | $-0.04 | -1.46% | 9,145 | $2.74 | $2.70 $2.81 |
| Sep 14, 2026 | $2.85 | $2.91 | $2.74 | $2.74 | $-0.07 | -2.49% | 9,344 | $2.82 | $2.74 $2.91 |
| Sep 11, 2026 | $2.80 | $2.93 | $2.78 | $2.81 | $-0.03 | -1.06% | 4,581 | $2.82 | $2.78 $2.93 |
| Sep 10, 2026 | $2.79 | $2.92 | $2.79 | $2.84 | $-0.01 | -0.36% | 8,841 | $2.84 | $2.79 $2.92 |
| Sep 9, 2026 | $2.91 | $2.93 | $2.84 | $2.85 | +$0.00 | +0.01% | 4,401 | $2.88 | $2.84 $2.93 |
| Sep 8, 2026 | $2.89 | $3.00 | $2.85 | $2.85 | +$0.01 | +0.18% | 8,282 | $2.90 | $2.85 $3.00 |
| Sep 4, 2026 | $2.83 | $2.88 | $2.82 | $2.85 | +$0.02 | +0.71% | 4,714 | $2.84 | $2.82 $2.88 |
| Sep 3, 2026 | $2.85 | $2.88 | $2.77 | $2.83 | +$0.06 | +1.99% | 2,751 | $2.76 | $2.77 $2.88 |
| Sep 2, 2026 | $2.76 | $2.84 | $2.76 | $2.77 | $-0.08 | -2.64% | 4,163 | $2.80 | $2.76 $2.84 |
| Sep 1, 2026 | $2.83 | $2.88 | $2.75 | $2.85 | +$0.08 | +2.71% | 4,962 | $2.80 | $2.75 $2.88 |
| Aug 31, 2026 | $2.79 | $2.89 | $2.75 | $2.77 | $-0.12 | -4.15% | 6,590 | $2.83 | $2.75 $2.89 |
| Aug 28, 2026 | $2.90 | $2.95 | $2.89 | $2.89 | $-0.01 | -0.31% | 3,352 | $2.91 | $2.89 $2.95 |
| Aug 27, 2026 | $2.81 | $3.00 | $2.79 | $2.90 | +$0.12 | +4.28% | 13,218 | $2.88 | $2.79 $3.00 |
| Aug 26, 2026 | $2.80 | $2.99 | $2.77 | $2.78 | $-0.07 | -2.46% | 6,427 | $2.85 | $2.77 $2.99 |
| Aug 25, 2026 | $2.88 | $2.96 | $2.80 | $2.85 | $-0.13 | -4.36% | 6,702 | $2.88 | $2.80 $2.96 |
| Aug 24, 2026 | $2.82 | $2.98 | $2.71 | $2.98 | +$0.06 | +2.05% | 6,821 | $2.80 | $2.71 $2.98 |
| Aug 21, 2026 | $2.79 | $2.99 | $2.73 | $2.92 | +$0.19 | +6.96% | 5,932 | $2.85 | $2.73 $2.99 |