Encision Inc. (ECIA)
OTCMKTS · Delayed Price · Currency is USD
0.2314
+0.0724 (45.51%)
Oct 28, 2025, 3:54 PM EDT

Encision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.150.240.150.230.2345.51%31,866
Oct 27, 20250.160.160.160.160.16--
Oct 24, 20250.200.200.160.160.16-16.75%25,135
Oct 23, 20250.240.240.190.190.1915.79%31,500
Oct 22, 20250.200.240.150.160.16-27.65%13,800
Oct 21, 20250.230.230.230.230.23--
Oct 20, 20250.230.230.090.230.23-18.57%250,534
Oct 17, 20250.280.280.280.280.28--
Oct 16, 20250.280.280.280.280.28--
Oct 15, 20250.300.300.280.280.2833.33%1,200
Oct 14, 20250.210.210.210.210.21-41.82%1,200
Oct 13, 20250.360.360.360.360.36-9
Oct 10, 20250.360.360.360.360.36--
Oct 9, 20250.360.360.360.360.36--
Oct 8, 20250.360.360.360.360.36--
Oct 7, 20250.360.360.360.360.36--
Oct 6, 20250.360.360.360.360.36--
Oct 3, 20250.360.360.360.360.36--
Oct 2, 20250.360.360.360.360.36-7.33%250
Oct 1, 20250.220.390.220.390.390.91%1,100
Sep 30, 20250.390.390.390.390.39--
Sep 29, 20250.390.390.390.390.39--
Sep 26, 20250.100.390.100.390.39-0.52%21,000
Sep 25, 20250.240.390.200.390.398.99%8,300
Sep 24, 20250.360.360.360.360.36-70
Sep 23, 20250.360.360.360.360.36--
Sep 22, 20250.360.360.360.360.36--
Sep 19, 20250.210.360.210.360.36-351
Sep 18, 20250.360.360.360.360.36--
Sep 17, 20250.360.360.360.360.3618.67%100
Sep 16, 20250.210.360.210.300.30-21.47%2,021
Sep 15, 20250.380.380.380.380.38-50
Sep 12, 20250.380.380.380.380.38--
Sep 11, 20250.380.380.380.380.389.77%100
Sep 10, 20250.260.350.260.350.35-2,100
Sep 9, 20250.350.350.350.350.358.75%180
Sep 8, 20250.320.320.320.320.32--
Sep 5, 20250.320.320.320.320.32-13.33%135
Sep 4, 20250.290.370.290.370.3711.43%12,576
Sep 3, 20250.330.330.330.330.33--
Sep 2, 20250.340.340.290.330.33-16.75%16,703
Aug 29, 20250.300.400.290.400.400.03%5,687
Aug 28, 20250.350.400.290.400.408.12%2,351
Aug 27, 20250.370.370.240.370.37-1,989
Aug 26, 20250.330.370.300.370.376.36%11,680
Aug 25, 20250.320.350.210.350.3563.98%36,242
Aug 22, 20250.210.320.210.210.210.48%10,100
Aug 21, 20250.210.210.210.210.21--
Aug 20, 20250.210.210.210.210.21--
Aug 19, 20250.210.210.210.210.21-16.00%3,500