Encision Inc. (ECIA)

Encision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.48	0.48	0.48	0.48	0.48	0.93%	781
Feb 20, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 19, 2025	0.43	0.47	0.42	0.47	0.47	-	41,410
Feb 18, 2025	0.45	0.47	0.45	0.47	0.47	5.04%	5,100
Feb 14, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Feb 13, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Feb 12, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Feb 11, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Feb 10, 2025	0.45	0.45	0.45	0.45	0.45	19.76%	100
Feb 7, 2025	0.38	0.38	0.38	0.38	0.38	-21.24%	1,000
Feb 6, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Feb 5, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Feb 4, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Feb 3, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 31, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 30, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 29, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 28, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 27, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 24, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 23, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Jan 22, 2025	0.48	0.48	0.48	0.48	0.48	-	-
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

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.