Energy Focu (EFOI) Historical Stock Data
1.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EFOI is down -0.26% a day on average. There have been 15 days where Energy Focu closed green and 15 days where EFOI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.59 | 1.62 | ↑$0.03 (2.01%) | 1.43 | 1.69 | 8.22K |
| 2025-05-08 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.66 | 1.76 | 7.48K |
| 2025-05-07 | 1.64 | 1.66 | ↑$0.02 (1.53%) | 1.59 | 1.66 | 4.14K |
| 2025-05-06 | 1.67 | 1.69 | ↑$0.02 (1.29%) | 1.61 | 1.71 | 3.96K |
| 2025-05-05 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.70 | 1.78 | 1.86K |
| 2025-05-02 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.74 | 1.78 | 1.48K |
| 2025-05-01 | 1.78 | 1.69 | ↓$0.09 (-5.06%) | 1.69 | 1.80 | 1.84K |
| 2025-04-30 | 1.75 | 1.70 | ↓$0.05 (-2.86%) | 1.67 | 1.76 | 5.89K |
| 2025-04-29 | 1.79 | 1.80 | ↑$0.00 (0.28%) | 1.79 | 1.80 | 2.39K |
| 2025-04-28 | 1.75 | 1.76 | ↑$0.01 (0.57%) | 1.72 | 1.81 | 4.05K |
| 2025-04-25 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.72 | 1.82 | 2.88K |
| 2025-04-24 | 1.72 | 1.85 | ↑$0.13 (7.56%) | 1.71 | 1.86 | 5.82K |
| 2025-04-23 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.70 | 1.80 | 3.97K |
| 2025-04-22 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.70 | 1.84 | 5.18K |
| 2025-04-21 | 1.77 | 1.83 | ↑$0.06 (3.39%) | 1.77 | 1.83 | 4.02K |
| 2025-04-17 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.70 | 1.80 | 2.78K |
| 2025-04-16 | 1.73 | 1.71 | ↓$0.02 (-1.16%) | 1.71 | 1.79 | 4.40K |
| 2025-04-15 | 1.85 | 1.70 | ↓$0.15 (-8.11%) | 1.69 | 1.85 | 3.81K |
| 2025-04-14 | 1.69 | 1.70 | ↑$0.01 (0.59%) | 1.68 | 1.71 | 2.23K |
| 2025-04-11 | 1.69 | 1.64 | ↓$0.05 (-2.96%) | 1.63 | 1.70 | 1.10K |
| 2025-04-10 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.62 | 1.69 | 2.77K |
| 2025-04-09 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.63 | 1.67 | 3.01K |
| 2025-04-08 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.60 | 1.70 | 2.62K |
| 2025-04-07 | 1.58 | 1.68 | ↑$0.10 (6.33%) | 1.58 | 1.72 | 13.42K |
| 2025-04-04 | 1.65 | 1.68 | ↑$0.03 (1.52%) | 1.62 | 1.74 | 6.22K |
| 2025-04-03 | 1.81 | 1.72 | ↓$0.09 (-4.97%) | 1.71 | 1.81 | 6.79K |
| 2025-04-02 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.80 | 1.83 | 3.51K |
| 2025-04-01 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.78 | 1.86 | 4.28K |
| 2025-03-31 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.74 | 1.85 | 6.33K |
| 2025-03-28 | 1.86 | 1.85 | ↓$0.01 (-0.54%) | 1.81 | 1.92 | 6.18K |
Create an account or log in to view more rows.
$EFOI so tired of this pos let's fly already
$EFOI come to papa
$EFOI Love this stock.
Light taps
$EFOI what happen
$EFOI Buy the dip
$EFOI HAVE A FANTASTIC WEEKEND FAM…
$EFOI i need more
$EFOI I like green candles on my birthday cake
$EFOI whats the target for Friday close?
$EFOI pressure