Encision Inc. (ECIA)
OTCMKTS · Delayed Price · Currency is USD
0.3281
-0.0189 (-5.45%)
Aug 1, 2025, 9:53 AM EDT
Encision Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | - |
Jul 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jul 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 24, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 7.65% | 400 |
Jun 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 13.33% | 100 |
Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.01% | 400 |
Jun 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Jun 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.81% | 525 |
Jun 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -14.53% | 1,200 |
Jun 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
Jun 6, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -0.27% | 1,100 |
Jun 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
Jun 4, 2025 | 0.33 | 0.38 | 0.32 | 0.38 | 0.38 | 7.26% | 8,100 |
Jun 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
Jun 2, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | - | 250 |
May 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
May 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
May 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
May 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
May 23, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | - | 500 |
May 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 16,900 |
May 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
May 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |