Energy Focu (EFOI) Historical Stock Data

2.07 ↓0.02 (-0.96%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EFOI is down -0.20% a day on average. There have been 17 days where Energy Focu closed green and 13 days where EFOI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.14	2.07	↓$0.07 (-3.26%)	2.07	2.14	8.11K
2025-12-04	2.08	2.09	↑$0.01 (0.48%)	2.08	2.29	18.18K
2025-12-03	2.16	2.05	↓$0.11 (-5.09%)	1.97	2.16	11.61K
2025-12-02	2.06	2.11	↑$0.05 (2.37%)	2.04	2.14	16.98K
2025-12-01	2.19	2.03	↓$0.16 (-7.27%)	1.92	2.27	23.79K
2025-11-28	2.27	2.31	↑$0.04 (1.76%)	2.27	2.31	803
2025-11-26	2.28	2.38	↑$0.11 (4.62%)	2.28	2.38	2.73K
2025-11-25	2.30	2.29	↓$0.01 (-0.43%)	2.20	2.45	11.21K
2025-11-24	2.34	2.35	↑$0.01 (0.43%)	2.24	2.58	10.63K
2025-11-21	2.32	2.37	↑$0.05 (1.94%)	2.32	2.49	12.71K
2025-11-20	2.28	2.27	↓$0.01 (-0.44%)	2.26	2.32	3.84K
2025-11-19	2.34	2.30	↓$0.04 (-1.66%)	2.30	2.34	1.02K
2025-11-18	2.39	2.30	↓$0.09 (-3.77%)	2.29	2.40	15.41K
2025-11-17	2.23	2.24	↑$0.01 (0.45%)	2.23	2.40	2.90K
2025-11-14	2.35	2.38	↑$0.03 (1.17%)	2.35	2.38	1.09K
2025-11-13	2.35	2.36	↑$0.00 (0.21%)	2.30	2.37	6.96K
2025-11-12	2.37	2.34	↓$0.03 (-1.06%)	2.34	2.38	0.92K
2025-11-11	2.35	2.35	↑$0.00 (0.00%)	2.34	2.35	2.27K
2025-11-10	2.31	2.35	↑$0.04 (1.73%)	2.24	2.63	11.75K
2025-11-07	2.50	2.27	↓$0.23 (-9.20%)	2.23	2.50	21.50K
2025-11-06	2.58	2.56	↓$0.02 (-0.78%)	2.56	2.62	6.93K
2025-11-05	2.65	2.65	↑$0.00 (0.00%)	2.65	2.70	4.45K
2025-11-04	2.71	2.72	↑$0.01 (0.37%)	2.68	2.72	8.72K
2025-11-03	2.74	2.75	↑$0.01 (0.36%)	2.70	2.83	7.02K
2025-10-31	2.74	2.72	↓$0.02 (-0.73%)	2.72	2.80	1.80K
2025-10-30	2.76	2.75	↓$0.01 (-0.36%)	2.71	2.77	1.67K
2025-10-29	2.69	2.77	↑$0.08 (2.97%)	2.69	2.77	2.41K
2025-10-28	2.81	2.80	↓$0.01 (-0.19%)	2.74	2.82	3.46K
2025-10-27	2.68	2.88	↑$0.20 (7.65%)	2.68	2.88	5.46K
2025-10-24	2.81	2.86	↑$0.05 (1.78%)	2.81	2.89	3.80K