Infracommerce CXaaS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.82	0.82	0.78	0.81	-	-1.22%	305,700
Mar 16, 2026	0.81	0.83	0.79	0.82	0.82	2.50%	205,100
Mar 13, 2026	0.75	0.87	0.73	0.80	0.80	6.67%	1,147,800
Mar 12, 2026	0.79	0.81	0.74	0.75	0.75	-5.06%	307,100
Mar 11, 2026	0.80	0.83	0.77	0.79	0.79	-	336,900
Mar 10, 2026	0.86	0.87	0.77	0.79	0.79	-9.20%	989,000
Mar 9, 2026	1.07	1.11	0.85	0.87	0.87	-17.14%	1,405,900
Mar 6, 2026	1.05	1.11	1.02	1.05	1.05	2.94%	1,378,500
Mar 5, 2026	1.05	1.32	1.00	1.02	1.02	-1.92%	3,103,200
Mar 4, 2026	0.83	1.07	0.83	1.04	1.04	22.35%	1,733,700
Mar 3, 2026	0.84	0.92	0.79	0.85	0.85	-3.41%	932,500
Mar 2, 2026	0.74	0.89	0.70	0.88	0.88	20.55%	2,342,700
Feb 27, 2026	0.73	0.74	0.68	0.73	0.73	-2.67%	773,200
Feb 26, 2026	0.64	0.75	0.63	0.75	0.75	17.19%	901,600
Feb 25, 2026	0.64	0.70	0.60	0.64	0.64	-1.54%	604,900
Feb 24, 2026	0.55	0.71	0.54	0.65	0.65	16.07%	1,668,100
Feb 23, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	341,200
Feb 20, 2026	0.60	0.62	0.55	0.57	0.57	-3.39%	586,500
Feb 19, 2026	0.62	0.73	0.59	0.59	0.59	-3.28%	1,354,800
Feb 18, 2026	0.51	0.63	0.51	0.61	0.61	19.61%	731,800
Feb 13, 2026	0.52	0.56	0.51	0.51	0.51	-1.92%	1,161,400
Feb 12, 2026	0.54	0.54	0.50	0.52	0.52	-1.89%	1,150,000
Feb 11, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	395,600
Feb 10, 2026	0.56	0.56	0.53	0.54	0.54	-5.26%	624,700
Feb 9, 2026	0.57	0.57	0.54	0.57	0.57	-	698,800
Feb 6, 2026	0.57	0.59	0.52	0.57	0.57	-	2,077,500
Feb 5, 2026	0.62	0.62	0.56	0.57	0.57	-6.56%	890,300
Feb 4, 2026	0.66	0.66	0.60	0.61	0.61	-4.69%	1,066,800
Feb 3, 2026	0.69	0.70	0.64	0.64	0.64	-4.48%	715,500
Feb 2, 2026	0.73	0.74	0.66	0.67	0.67	-6.94%	752,600
Jan 30, 2026	0.78	0.78	0.71	0.72	0.72	-6.49%	770,700
Jan 29, 2026	0.83	0.84	0.77	0.77	0.77	-6.10%	1,617,000
Jan 28, 2026	0.87	0.89	0.82	0.82	0.82	-4.65%	995,600
Jan 27, 2026	0.84	0.89	0.83	0.86	0.86	2.38%	1,150,500
Jan 26, 2026	0.83	0.88	0.81	0.84	0.84	1.20%	765,200
Jan 23, 2026	0.83	0.85	0.82	0.83	0.83	-2.35%	307,600
Jan 22, 2026	0.82	0.85	0.82	0.85	0.85	1.19%	448,500
Jan 21, 2026	0.84	0.86	0.82	0.84	0.84	1.20%	556,700
Jan 20, 2026	0.80	1.05	0.80	0.83	0.83	1.22%	1,776,300
Jan 19, 2026	0.82	0.82	0.79	0.82	0.82	-	473,200
Jan 16, 2026	0.85	0.85	0.79	0.82	0.82	-2.38%	772,400
Jan 15, 2026	0.84	0.91	0.82	0.84	0.84	-2.33%	893,400
Jan 14, 2026	0.87	0.91	0.84	0.86	0.86	-	515,900
Jan 13, 2026	0.89	0.92	0.83	0.86	0.86	-2.27%	565,700
Jan 12, 2026	0.98	1.02	0.88	0.88	0.88	-12.87%	2,352,500
Jan 9, 2026	1.04	1.09	1.00	1.01	1.01	-4.72%	581,200
Jan 8, 2026	1.09	1.09	1.01	1.06	1.06	-1.85%	256,000
Jan 7, 2026	1.14	1.14	1.07	1.08	1.08	-5.26%	254,000
Jan 6, 2026	1.16	1.16	1.11	1.14	1.14	-0.87%	271,000
Jan 5, 2026	1.18	1.19	1.12	1.15	1.15	-1.71%	192,100