Encision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.38	0.38	0.38	0.38	0.38	-	-
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 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 5, 2025	0.32	0.32	0.32	0.32	0.32	-13.33%	135
Sep 4, 2025	0.29	0.37	0.29	0.37	0.37	11.43%	12,576
Sep 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Sep 2, 2025	0.34	0.34	0.29	0.33	0.33	-16.75%	16,703
Aug 29, 2025	0.30	0.40	0.29	0.40	0.40	0.03%	5,687
Aug 28, 2025	0.35	0.40	0.29	0.40	0.40	8.12%	2,351
Aug 27, 2025	0.37	0.37	0.24	0.37	0.37	-	1,989
Aug 26, 2025	0.33	0.37	0.30	0.37	0.37	6.36%	11,680
Aug 25, 2025	0.32	0.35	0.21	0.35	0.35	63.98%	36,242
Aug 22, 2025	0.21	0.32	0.21	0.21	0.21	0.48%	10,100
Aug 21, 2025	0.21	0.21	0.21	0.21	0.21	-	-
Aug 20, 2025	0.21	0.21	0.21	0.21	0.21	-	-
Aug 19, 2025	0.21	0.21	0.21	0.21	0.21	-16.00%	3,500
Aug 18, 2025	0.25	0.25	0.25	0.25	0.25	-	-
Aug 15, 2025	0.22	0.25	0.21	0.25	0.25	14.45%	7,023
Aug 14, 2025	0.24	0.24	0.22	0.22	0.22	-27.19%	16,205
Aug 13, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 12, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 11, 2025	0.30	0.30	0.30	0.30	0.30	-	4,000
Aug 8, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Aug 7, 2025	0.32	0.32	0.25	0.30	0.30	-13.54%	28,189
Aug 6, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 5, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 4, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 1, 2025	0.33	0.35	0.33	0.35	0.35	-	700
Jul 31, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 30, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 28, 2025	0.34	0.35	0.34	0.35	0.35	-5.19%	9,200
Jul 25, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 23, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 22, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 21, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 18, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 15, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 11, 2025	0.37	0.37	0.37	0.37	0.37	-	6
Jul 10, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 9, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 8, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Jul 7, 2025	0.37	0.37	0.37	0.37	0.37	-	10
Jul 3, 2025	0.37	0.37	0.37	0.37	0.37	-	-