Encision Inc. (ECIA)
OTCMKTS · Delayed Price · Currency is USD
0.2500
0.00 (0.00%)
Nov 19, 2025, 9:30 AM EST
Encision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.48% | - |
| Nov 18, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 4.71% | 400 |
| Nov 14, 2025 | 0.15 | 0.24 | 0.12 | 0.24 | 0.24 | 48.50% | 102,205 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.19% | 1,200 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 23.75% | 100 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 135 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.19% | 10,353 |
| Oct 31, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -0.50% | 3,000 |
| Oct 30, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | -43.13% | 13,795 |
| Oct 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 51.21% | 100 |
| Oct 28, 2025 | 0.15 | 0.24 | 0.15 | 0.23 | 0.23 | 45.53% | 31,866 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -16.75% | 25,135 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | 15.76% | 31,500 |
| Oct 22, 2025 | 0.20 | 0.24 | 0.15 | 0.17 | 0.16 | -27.63% | 13,800 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.10 | 0.23 | 0.23 | -18.57% | 250,534 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 33.33% | 1,200 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -41.83% | 1,200 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.32% | 250 |
| Oct 1, 2025 | 0.22 | 0.39 | 0.22 | 0.39 | 0.39 | 0.91% | 1,100 |
| 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 19, 2025 | 0.21 | 0.36 | 0.21 | 0.36 | 0.36 | - | 351 |
| 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 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 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 | 11.44% | 12,576 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.29 | 0.33 | 0.33 | -16.76% | 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 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -16.00% | 3,500 |
| Aug 15, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 14.47% | 7,023 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -27.20% | 16,205 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.25 | 0.30 | 0.30 | -13.54% | 28,189 |
| Aug 1, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | - | 700 |
| Jul 28, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -5.19% | 9,200 |
| 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 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 6, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | -0.27% | 1,100 |
| Jun 4, 2025 | 0.33 | 0.38 | 0.32 | 0.38 | 0.38 | 7.26% | 8,100 |