Infracommerce CXaaS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.57	0.57	0.55	0.55	-	-3.51%	198,000
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
Jan 2, 2026	1.12	1.29	1.12	1.17	1.17	-0.85%	637,700
Dec 30, 2025	1.16	1.21	1.15	1.18	1.18	3.51%	303,000
Dec 29, 2025	1.14	1.30	1.12	1.14	1.14	-	1,070,800
Dec 26, 2025	1.23	1.28	1.11	1.14	1.14	-5.00%	1,214,000
Dec 23, 2025	1.07	1.40	1.07	1.20	1.20	16.50%	4,073,800
Dec 22, 2025	0.79	1.10	0.73	1.03	1.03	33.77%	3,651,700
Dec 19, 2025	0.94	0.98	0.77	0.77	0.77	-18.95%	1,870,800
Dec 18, 2025	1.10	1.11	0.93	0.95	0.95	-15.18%	1,184,500
Dec 17, 2025	1.25	1.32	1.10	1.12	1.12	-10.40%	811,400
Dec 16, 2025	1.30	1.33	1.23	1.25	1.25	-3.85%	457,000
Dec 15, 2025	1.35	1.39	1.27	1.30	1.30	-2.99%	590,400
Dec 12, 2025	1.42	1.42	1.34	1.34	1.34	-5.63%	400,500
Dec 11, 2025	1.53	1.54	1.40	1.42	1.42	-5.96%	602,800
Dec 10, 2025	1.50	1.60	1.50	1.51	1.51	-	364,500
Dec 9, 2025	1.54	1.56	1.50	1.51	1.51	-1.95%	209,700
Dec 8, 2025	1.61	1.68	1.54	1.54	1.54	-3.75%	192,600