Encompass Compliance Corporation (ENCC)
OTCMKTS · Delayed Price · Currency is USD
0.0120
-0.0010 (-7.69%)
Feb 10, 2026, 11:44 AM EST
Encompass Compliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.69% | 2,000 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 38.30% | 777,826 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.17% | 396,360 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.10% | 43,547 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.81% | 142,930 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.22% | 1,038,403 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 209,572 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 55,443 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 198,310 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 394,269 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.71% | 109,000 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.63% | 578,330 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.00% | 141,855 |
| Jan 21, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 21.95% | 20,325 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.03% | 24,450 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.48% | 582,214 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 1,106,375 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.23% | 87,397 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.80% | 320,686 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 334,967 |
| Jan 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -16.11% | 1,123,004 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -34.36% | 1,634,802 |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.71% | 202,456 |
| Jan 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.49% | 188,850 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 263,590 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 199,334 |
| Dec 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.36% | 75,840 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.68% | 46,026 |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.39% | 237,927 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.29% | 112,603 |
| Dec 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.44% | 488,240 |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.17% | 274,521 |
| Dec 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.50% | 249,801 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.50% | 817,731 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.43% | 242,334 |
| Dec 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.24% | 228,433 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 9.55% | 151,390 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 214,302 |
| Dec 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 41,150 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -16.33% | 268,767 |
| Dec 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -5.99% | 405,793 |
| Dec 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.14% | 854,501 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -25.32% | 351,548 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.25% | 198,604 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,199,577 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 321,138 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.25% | 700,443 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.10% | 144,997 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.43% | 1,110,947 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.65% | 739,385 |