Encision Inc. (ECIA)
OTCMKTS · Delayed Price · Currency is USD
0.1500
-0.0390 (-20.63%)
Feb 17, 2026, 12:48 PM EST
Encision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | - | 10,100 |
| Feb 12, 2026 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | 0.05% | 220 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 34.93% | 100 |
| Feb 5, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -6.67% | 12,200 |
| Feb 4, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | - | 3,085 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.92% | 5,500 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 78.40% | 16,235 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -45.13% | 6,345 |
| Jan 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 26.00% | 5,498 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 12,500 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.87% | 3,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -9.56% | 500 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 25.47% | 24,197 |
| Jan 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Jan 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 200 |
| Jan 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 200 |
| Dec 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,799 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 200 |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.28% | 500 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -37.34% | 13,452 |
| Dec 8, 2025 | 0.23 | 0.24 | 0.14 | 0.24 | 0.24 | -3.14% | 3,020 |
| Nov 18, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 4.71% | 400 |
| Nov 14, 2025 | 0.15 | 0.24 | 0.12 | 0.24 | 0.24 | 48.50% | 102,205 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.19% | 1,200 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 23.75% | 100 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 135 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.19% | 10,353 |
| Oct 31, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.50% | 3,000 |
| Oct 30, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | -43.13% | 13,795 |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 51.21% | 100 |
| Oct 28, 2025 | 0.15 | 0.24 | 0.15 | 0.23 | 0.23 | 45.53% | 31,866 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -16.75% | 25,135 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | 15.76% | 31,500 |
| Oct 22, 2025 | 0.20 | 0.24 | 0.15 | 0.17 | 0.16 | -27.63% | 13,800 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.10 | 0.23 | 0.23 | -18.57% | 250,534 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 33.33% | 1,200 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -41.83% | 1,200 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.32% | 250 |
| Oct 1, 2025 | 0.22 | 0.39 | 0.22 | 0.39 | 0.39 | 0.91% | 1,100 |
| Sep 26, 2025 | 0.10 | 0.39 | 0.10 | 0.39 | 0.39 | -0.52% | 21,000 |
| Sep 25, 2025 | 0.24 | 0.39 | 0.20 | 0.39 | 0.39 | 8.99% | 8,300 |
| Sep 19, 2025 | 0.21 | 0.36 | 0.21 | 0.36 | 0.36 | - | 351 |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 18.67% | 100 |
| Sep 16, 2025 | 0.21 | 0.36 | 0.21 | 0.30 | 0.30 | -21.47% | 2,021 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 9.77% | 100 |
| Sep 10, 2025 | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | - | 2,100 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.75% | 180 |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -13.33% | 135 |