Infracommerce CXaaS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.86	0.95	0.86	0.90	0.90	5.88%	377,900
Apr 8, 2026	0.85	0.91	0.84	0.85	0.85	-	241,200
Apr 7, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	49,900
Apr 6, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	117,000
Apr 2, 2026	0.90	0.92	0.87	0.89	0.89	-1.11%	226,900
Apr 1, 2026	0.86	0.93	0.86	0.90	0.90	2.27%	553,600
Mar 31, 2026	0.83	0.88	0.81	0.88	0.88	1.15%	228,400
Mar 30, 2026	0.82	0.88	0.78	0.87	0.87	8.75%	411,100
Mar 27, 2026	0.90	0.93	0.80	0.80	0.80	-16.67%	382,400
Mar 26, 2026	0.93	1.01	0.93	0.96	0.95	2.13%	356,200
Mar 25, 2026	0.80	0.95	0.78	0.94	0.93	18.99%	1,202,200
Mar 24, 2026	0.76	0.81	0.75	0.79	0.78	1.28%	143,300
Mar 23, 2026	0.77	0.79	0.75	0.78	0.77	-	186,700
Mar 20, 2026	0.78	0.80	0.75	0.78	0.77	1.30%	256,000
Mar 19, 2026	0.78	0.80	0.75	0.77	0.76	-1.28%	399,900
Mar 18, 2026	0.81	0.81	0.77	0.78	0.77	-3.70%	239,800
Mar 17, 2026	0.82	0.82	0.78	0.81	0.80	-1.22%	304,800
Mar 16, 2026	0.81	0.83	0.79	0.82	0.81	2.50%	205,100
Mar 13, 2026	0.75	0.87	0.73	0.80	0.79	6.67%	1,147,800
Mar 12, 2026	0.79	0.81	0.74	0.75	0.74	-5.06%	307,100
Mar 11, 2026	0.80	0.83	0.77	0.79	0.78	-	336,900
Mar 10, 2026	0.86	0.87	0.77	0.79	0.78	-9.20%	989,000
Mar 9, 2026	1.07	1.11	0.85	0.87	0.86	-17.14%	1,405,900
Mar 6, 2026	1.05	1.11	1.02	1.05	1.04	2.94%	1,378,500
Mar 5, 2026	1.05	1.32	1.00	1.02	1.01	-1.92%	3,103,200
Mar 4, 2026	0.83	1.07	0.83	1.04	1.03	22.35%	1,733,700
Mar 3, 2026	0.84	0.92	0.79	0.85	0.84	-3.41%	932,500
Mar 2, 2026	0.74	0.89	0.70	0.88	0.87	20.55%	2,342,700
Feb 27, 2026	0.73	0.74	0.68	0.73	0.72	-2.67%	773,200
Feb 26, 2026	0.64	0.75	0.63	0.75	0.74	17.19%	901,600
Feb 25, 2026	0.64	0.70	0.60	0.64	0.63	-1.54%	604,900
Feb 24, 2026	0.55	0.71	0.54	0.65	0.64	16.07%	1,668,100
Feb 23, 2026	0.57	0.57	0.55	0.56	0.55	-1.75%	341,200
Feb 20, 2026	0.60	0.62	0.55	0.57	0.56	-3.39%	586,500
Feb 19, 2026	0.62	0.73	0.59	0.59	0.58	-3.28%	1,354,800
Feb 18, 2026	0.51	0.63	0.51	0.61	0.60	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	0.52	-1.85%	395,600
Feb 10, 2026	0.56	0.56	0.53	0.54	0.53	-5.26%	624,700
Feb 9, 2026	0.57	0.57	0.54	0.57	0.56	-	698,800
Feb 6, 2026	0.57	0.59	0.52	0.57	0.56	-	2,077,500
Feb 5, 2026	0.62	0.62	0.56	0.57	0.56	-6.56%	890,300
Feb 4, 2026	0.66	0.66	0.60	0.61	0.60	-4.69%	1,066,800
Feb 3, 2026	0.69	0.70	0.64	0.64	0.63	-4.48%	715,500
Feb 2, 2026	0.73	0.74	0.66	0.67	0.66	-6.94%	752,600
Jan 30, 2026	0.78	0.78	0.71	0.72	0.71	-6.49%	770,700
Jan 29, 2026	0.83	0.84	0.77	0.77	0.76	-6.10%	1,617,000
Jan 28, 2026	0.87	0.89	0.82	0.82	0.81	-4.65%	995,600
Jan 27, 2026	0.84	0.89	0.83	0.86	0.85	2.38%	1,150,500