Encision Inc. (ECIA)
OTCMKTS · Delayed Price · Currency is USD
0.3600
0.00 (0.00%)
Oct 6, 2025, 8:00 PM EDT
Encision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.33% | 250 |
| Oct 1, 2025 | 0.22 | 0.39 | 0.22 | 0.39 | 0.39 | 0.91% | 1,100 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 26, 2025 | 0.10 | 0.39 | 0.10 | 0.39 | 0.39 | -0.52% | 21,000 |
| Sep 25, 2025 | 0.24 | 0.39 | 0.20 | 0.39 | 0.39 | 8.99% | 8,300 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 70 |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 19, 2025 | 0.21 | 0.36 | 0.21 | 0.36 | 0.36 | - | 351 |
| Sep 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 18.67% | 100 |
| Sep 16, 2025 | 0.21 | 0.36 | 0.21 | 0.30 | 0.30 | -21.47% | 2,021 |
| Sep 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 50 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 9.77% | 100 |
| Sep 10, 2025 | 0.26 | 0.35 | 0.26 | 0.35 | 0.35 | - | 2,100 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 8.75% | 180 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -13.33% | 135 |
| Sep 4, 2025 | 0.29 | 0.37 | 0.29 | 0.37 | 0.37 | 11.43% | 12,576 |
| Sep 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 2, 2025 | 0.34 | 0.34 | 0.29 | 0.33 | 0.33 | -16.75% | 16,703 |
| Aug 29, 2025 | 0.30 | 0.40 | 0.29 | 0.40 | 0.40 | 0.03% | 5,687 |
| Aug 28, 2025 | 0.35 | 0.40 | 0.29 | 0.40 | 0.40 | 8.12% | 2,351 |
| Aug 27, 2025 | 0.37 | 0.37 | 0.24 | 0.37 | 0.37 | - | 1,989 |
| Aug 26, 2025 | 0.33 | 0.37 | 0.30 | 0.37 | 0.37 | 6.36% | 11,680 |
| Aug 25, 2025 | 0.32 | 0.35 | 0.21 | 0.35 | 0.35 | 63.98% | 36,242 |
| 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 | - | - |