Encore Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.35	0.35	0.30	0.30	0.30	-16.67%	8,500
Jun 5, 2026	0.38	0.38	0.36	0.36	0.36	20.00%	10,046
Jun 4, 2026	0.30	0.30	0.30	0.30	0.30	-23.08%	500
May 26, 2026	0.30	0.40	0.30	0.39	0.39	-2.50%	10,500
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-11.11%	500
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	-	580
Mar 23, 2026	0.45	0.45	0.45	0.45	0.45	25.00%	556
Mar 20, 2026	0.44	0.44	0.36	0.36	0.36	-16.28%	1,500
Mar 2, 2026	0.43	0.43	0.43	0.43	0.43	-7.53%	23,000
Feb 13, 2026	0.47	0.47	0.47	0.47	0.47	-4.12%	508
Feb 4, 2026	0.49	0.49	0.49	0.49	0.49	-3.00%	500
Jan 22, 2026	0.50	0.50	0.50	0.50	0.50	11.11%	1,000
Jan 19, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	7,759
Jan 7, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	1,000
Jan 5, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Jan 2, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Dec 29, 2025	0.48	0.50	0.48	0.50	0.50	42.86%	3,000
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	-	3,500