Infracommerce CXaaS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	2.38	2.52	2.35	2.36	2.36	0.43%	90,600
Nov 12, 2025	2.58	2.77	2.32	2.35	2.35	-7.84%	630,000
Nov 11, 2025	2.64	3.29	2.45	2.55	2.55	1.59%	1,081,900
Nov 10, 2025	2.20	2.78	2.10	2.51	2.51	13.06%	403,900
Nov 7, 2025	2.00	2.22	1.83	2.22	2.22	0.91%	634,200
Nov 6, 2025	2.20	2.40	2.20	2.20	2.20	-	1,377,500
Nov 5, 2025	2.20	2.40	2.20	2.20	2.20	-	410,400
Nov 4, 2025	2.20	2.40	2.20	2.20	2.20	-	1,102,400
Nov 3, 2025	2.40	2.60	2.20	2.20	2.20	-	2,812,700
Oct 31, 2025	2.40	2.40	2.20	2.20	2.20	-8.33%	435,900
Oct 30, 2025	2.20	2.40	2.00	2.40	2.40	9.09%	4,061,500
Oct 29, 2025	2.20	2.40	2.00	2.20	2.20	-	1,501,900
Oct 28, 2025	2.20	2.40	2.00	2.20	2.20	-	4,508,400
Oct 27, 2025	2.80	3.00	2.20	2.20	2.20	-8.33%	25,984,900
Oct 24, 2025	2.20	2.40	2.20	2.40	2.40	9.09%	1,033,600
Oct 23, 2025	2.20	2.40	2.20	2.20	2.20	-	1,106,600
Oct 22, 2025	2.40	2.40	2.20	2.20	2.20	-	1,321,000
Oct 21, 2025	2.40	2.60	2.20	2.20	2.20	-8.33%	5,372,400
Oct 20, 2025	2.40	3.20	2.40	2.40	2.40	9.09%	11,917,500
Oct 17, 2025	2.20	3.00	2.00	2.20	2.20	-	8,004,500
Oct 16, 2025	2.20	2.40	2.00	2.20	2.20	-	3,387,000
Oct 15, 2025	2.00	2.20	1.80	2.20	2.20	10.00%	7,843,700
Oct 14, 2025	2.40	2.40	2.00	2.00	2.00	-16.67%	8,105,700
Oct 13, 2025	2.40	2.60	2.20	2.40	2.40	-7.69%	4,381,300
Oct 10, 2025	2.60	2.60	2.40	2.60	2.60	-	3,308,200
Oct 9, 2025	2.80	2.80	2.60	2.60	2.60	-7.14%	6,192,900
Oct 8, 2025	2.80	3.00	2.60	2.80	2.80	1.00%	8,716,400
Oct 7, 2025	0.16	0.17	0.15	0.15	0.15	-11.76%	7,806,700
Oct 6, 2025	0.18	0.19	0.16	0.17	0.17	-10.53%	5,825,800
Oct 3, 2025	0.18	0.19	0.18	0.19	0.19	-	1,619,200
Oct 2, 2025	0.19	0.19	0.18	0.19	0.19	-5.00%	2,413,400
Oct 1, 2025	0.20	0.20	0.19	0.20	0.20	-	2,406,000
Sep 30, 2025	0.21	0.21	0.19	0.20	0.20	-4.76%	2,238,700
Sep 29, 2025	0.20	0.21	0.20	0.21	0.21	5.00%	1,556,600
Sep 26, 2025	0.22	0.22	0.20	0.20	0.20	-9.09%	3,918,800
Sep 25, 2025	0.21	0.22	0.21	0.22	0.22	-	2,296,300
Sep 24, 2025	0.22	0.23	0.21	0.22	0.22	-4.35%	3,062,700
Sep 23, 2025	0.22	0.23	0.22	0.23	0.23	4.55%	2,542,100
Sep 22, 2025	0.24	0.24	0.22	0.22	0.22	-8.33%	3,478,100
Sep 19, 2025	0.25	0.25	0.23	0.24	0.24	-4.00%	2,594,200
Sep 18, 2025	0.25	0.26	0.24	0.25	0.25	-	2,209,200
Sep 17, 2025	0.25	0.26	0.24	0.25	0.25	-	1,552,500
Sep 16, 2025	0.24	0.26	0.24	0.25	0.25	4.17%	4,034,600
Sep 15, 2025	0.24	0.26	0.23	0.24	0.24	-	5,482,800
Sep 12, 2025	0.29	0.32	0.23	0.24	0.24	-17.24%	14,465,400
Sep 11, 2025	0.26	0.37	0.25	0.29	0.29	20.83%	14,782,337
Sep 10, 2025	0.22	0.26	0.21	0.24	0.24	14.29%	6,223,680
Sep 9, 2025	0.22	0.23	0.21	0.21	0.21	-4.55%	3,247,408
Sep 8, 2025	0.22	0.23	0.20	0.22	0.22	-	7,496,060
Sep 5, 2025	0.23	0.25	0.21	0.22	0.22	-4.35%	15,317,260