Encision Inc. (ECIA)
OTCMKTS
· Delayed Price · Currency is USD
0.4800
+0.0800 (20.00%)
Mar 27, 2025, 4:00 PM EST
Encision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |