Encision Inc. (ECIA)
OTCMKTS · Delayed Price · Currency is USD
0.2100
0.00 (0.00%)
Aug 22, 2025, 4:00 PM EDT
Encision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.21 | 0.32 | 0.21 | 0.21 | 0.21 | 0.48% | 10,100 |
| Aug 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 3,500 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 15, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 14.45% | 7,023 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -27.19% | 16,205 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 7, 2025 | 0.32 | 0.32 | 0.25 | 0.30 | 0.30 | -13.54% | 28,189 |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 1, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | - | 700 |
| 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 | - | - |