Encision Inc. (ECIA)

Encision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 17, 2025	0.48	0.48	0.48	0.48	0.48	-0.21%	500
Jan 16, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 15, 2025	0.48	0.48	0.48	0.48	0.48	19.53%	100
Jan 14, 2025	0.39	0.40	0.35	0.40	0.40	-10.71%	2,442
Jan 13, 2025	0.43	0.45	0.43	0.45	0.45	-0.44%	3,851
Jan 10, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jan 8, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jan 7, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jan 6, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jan 3, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jan 2, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 31, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Dec 30, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Dec 27, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Dec 26, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Dec 24, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Dec 23, 2024	0.41	0.45	0.41	0.45	0.45	7.14%	5,100
Dec 20, 2024	0.37	0.42	0.37	0.42	0.42	20.00%	17,200
Dec 19, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 18, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Dec 17, 2024	0.35	0.35	0.35	0.35	0.35	-	1,000
Dec 16, 2024	0.36	0.36	0.35	0.35	0.35	-10.26%	3,300
Dec 13, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Dec 12, 2024	0.35	0.39	0.35	0.39	0.39	-	1,268
Dec 11, 2024	0.35	0.39	0.35	0.39	0.39	-2.50%	2,400
Dec 10, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 9, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 6, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 5, 2024	0.40	0.40	0.40	0.40	0.40	-	8
Dec 4, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Dec 3, 2024	0.40	0.40	0.40	0.40	0.40	-4.76%	1,596
Dec 2, 2024	0.40	0.42	0.40	0.42	0.42	2.44%	600
Nov 29, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Nov 27, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Nov 26, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Nov 25, 2024	0.41	0.41	0.41	0.41	0.41	-2.38%	360
Nov 22, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 21, 2024	0.42	0.42	0.42	0.42	0.42	-	25
Nov 20, 2024	0.42	0.42	0.42	0.42	0.42	-	10
Nov 19, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 18, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 15, 2024	0.40	0.42	0.40	0.42	0.42	-	1,334
Nov 14, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 13, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 12, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 11, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Nov 8, 2024	0.35	0.42	0.35	0.42	0.42	-16.00%	12,500
Nov 7, 2024	0.35	0.50	0.35	0.50	0.50	-	5,100
Nov 6, 2024	0.40	0.50	0.32	0.50	0.50	4.17%	105,040
Nov 5, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Nov 4, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Nov 1, 2024	0.50	0.50	0.48	0.48	0.48	12.94%	1,500
Oct 31, 2024	0.35	0.47	0.35	0.43	0.43	-9.21%	7,681
Oct 30, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 29, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 28, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 25, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 24, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 23, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 22, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 21, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 18, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 17, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 16, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 15, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 14, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Oct 11, 2024	0.39	0.47	0.35	0.47	0.47	28.60%	63,806
Oct 10, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Oct 9, 2024	0.36	0.36	0.36	0.36	0.36	-6.67%	1,295
Oct 8, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 7, 2024	0.35	0.39	0.35	0.39	0.39	-	9,800
Oct 4, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 3, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Oct 2, 2024	0.39	0.39	0.39	0.39	0.39	8.33%	9,700
Oct 1, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Sep 30, 2024	0.36	0.36	0.36	0.36	0.36	-	1
Sep 27, 2024	0.36	0.36	0.36	0.36	0.36	-7.69%	10,438
Sep 26, 2024	0.35	0.39	0.35	0.39	0.39	-	51,550
Sep 25, 2024	0.35	0.39	0.35	0.39	0.39	-	470
Sep 24, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Sep 23, 2024	0.39	0.39	0.39	0.39	0.39	-	-
Sep 20, 2024	0.39	0.39	0.39	0.39	0.39	-13.12%	11,000
Sep 19, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Sep 18, 2024	0.37	0.45	0.37	0.45	0.45	20.03%	95,300
Sep 17, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Sep 16, 2024	0.37	0.37	0.37	0.37	0.37	1.59%	19,800
Sep 13, 2024	0.37	0.37	0.37	0.37	0.37	-	25
Sep 12, 2024	0.37	0.37	0.37	0.37	0.37	0.89%	200
Sep 11, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Sep 10, 2024	0.36	0.36	0.36	0.36	0.36	-	112
Sep 9, 2024	0.36	0.36	0.36	0.36	0.36	-	-
Sep 6, 2024	0.36	0.36	0.36	0.36	0.36	-0.84%	5,000
Sep 5, 2024	0.37	0.37	0.37	0.37	0.37	-0.54%	-
Sep 4, 2024	0.37	0.37	0.37	0.37	0.37	-0.03%	6,400
Sep 3, 2024	0.37	0.37	0.37	0.37	0.37	-	-
Aug 30, 2024	0.37	0.37	0.37	0.37	0.37	0.57%	65,500
Aug 29, 2024	0.37	0.39	0.37	0.37	0.37	3.81%	240,100
Aug 28, 2024	0.35	0.35	0.35	0.35	0.35	-3.67%	2,000
Aug 27, 2024	0.34	0.37	0.34	0.37	0.37	8.24%	2,600

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.