Encompass Compliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.02	0.02	0.02	0.02	-	11.11%	-
Jul 30, 2026	0.02	0.02	0.01	0.02	0.02	12.50%	251,337
Jul 29, 2026	0.01	0.02	0.01	0.02	0.02	18.52%	644,571
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-2.17%	415,051
Jul 27, 2026	0.02	0.02	0.01	0.01	0.01	-13.75%	945,011
Jul 24, 2026	0.02	0.02	0.02	0.02	0.02	-	143,595
Jul 23, 2026	0.01	0.02	0.01	0.02	0.02	6.67%	215,160
Jul 22, 2026	0.02	0.02	0.01	0.02	0.02	-	127,980
Jul 21, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	336,666
Jul 20, 2026	0.01	0.02	0.01	0.01	0.01	33.33%	736,974
Jul 17, 2026	0.01	0.01	0.01	0.01	0.01	10.53%	1,053,547
Jul 16, 2026	0.01	0.01	0.01	0.01	0.01	15.85%	5,000
Jul 15, 2026	0.01	0.01	0.01	0.01	0.01	-4.65%	154,975
Jul 14, 2026	0.01	0.01	0.01	0.01	0.01	-4.44%	205,460
Jul 13, 2026	0.01	0.01	0.01	0.01	0.01	3.45%	377,230
Jul 10, 2026	0.01	0.01	0.01	0.01	0.01	-1.14%	6,120
Jul 9, 2026	0.01	0.01	0.01	0.01	0.01	25.71%	547,801
Jul 8, 2026	0.01	0.01	0.01	0.01	0.01	-19.54%	106,250
Jul 7, 2026	0.01	0.01	0.01	0.01	0.01	33.85%	398,600
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	-	462,319
Jul 2, 2026	0.01	0.01	0.01	0.01	0.01	12.07%	590,000
Jul 1, 2026	0.01	0.01	0.01	0.01	0.01	-7.94%	260,500
Jun 30, 2026	0.01	0.01	0.01	0.01	0.01	-	657,539
Jun 29, 2026	0.01	0.01	0.01	0.01	0.01	-	852,816
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	-4.55%	737,577
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	1.54%	30,000
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	16,990
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-4.11%	144,666
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	1.39%	410,000
Jun 18, 2026	0.01	0.01	0.01	0.01	0.01	10.77%	121,990
Jun 17, 2026	0.01	0.01	0.01	0.01	0.01	-9.72%	73,237
Jun 16, 2026	0.01	0.01	0.01	0.01	0.01	16.13%	1,100,241
Jun 15, 2026	0.01	0.01	0.01	0.01	0.01	-11.43%	555,100
Jun 12, 2026	0.01	0.01	0.01	0.01	0.01	1.45%	20,000
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-12.66%	156,500
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	-1.25%	807,250
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-2.44%	508,886
Jun 8, 2026	0.01	0.01	0.01	0.01	0.01	-8.89%	413,000
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	20.81%	213,000
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	11.19%	152,580
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-16.25%	23,400
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-2.44%	77,992
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	-	718,695
May 29, 2026	0.01	0.01	0.01	0.01	0.01	6.49%	42,800
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-9.41%	99,705
May 27, 2026	0.01	0.01	0.01	0.01	0.01	10.39%	878,500
May 26, 2026	0.01	0.01	0.01	0.01	0.01	14.93%	695,255
May 22, 2026	0.01	0.01	0.01	0.01	0.01	8.06%	110,815
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-7.46%	368,366
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-11.26%	863,554