Encision Inc. (ECIA)
OTCMKTS
· Delayed Price · Currency is USD
0.3600
-0.0600 (-14.29%)
May 2, 2025, 9:50 AM EDT
Encision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 75 |
| Apr 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Apr 24, 2025 | 0.36 | 0.42 | 0.36 | 0.42 | 0.42 | - | 1,131 |
| Apr 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 20 |
| Apr 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 10.53% | 100 |
| Apr 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -15.56% | 10,000 |
| Apr 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Apr 14, 2025 | 0.38 | 0.45 | 0.36 | 0.45 | 0.45 | -5.86% | 40,100 |
| Apr 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 17 |
| Apr 8, 2025 | 0.36 | 0.48 | 0.36 | 0.48 | 0.48 | - | 3,100 |
| Apr 7, 2025 | 0.38 | 0.48 | 0.36 | 0.48 | 0.48 | - | 2,819 |
| Apr 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 2, 2025 | 0.38 | 0.48 | 0.38 | 0.48 | 0.48 | - | 600 |
| Apr 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 26, 2025 | 0.37 | 0.48 | 0.37 | 0.48 | 0.48 | - | 200 |
| Mar 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 14, 2025 | 0.35 | 0.48 | 0.35 | 0.48 | 0.48 | - | 1,100 |
| Mar 13, 2025 | 0.40 | 0.48 | 0.35 | 0.48 | 0.48 | -2.45% | 10,100 |
| Mar 12, 2025 | 0.35 | 0.49 | 0.35 | 0.49 | 0.49 | - | 234 |
| Mar 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 7, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | - | 1,100 |
| Mar 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 5, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | - | 225 |
| Mar 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 3, 2025 | 0.44 | 0.49 | 0.44 | 0.49 | 0.49 | - | 1,900 |
| Feb 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40 |
| Feb 27, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | - | 422 |
| Feb 26, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 2.70% | 3,197 |
| Feb 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Feb 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| 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 | - | - |