Infracommerce CXaaS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	0.64	0.64	0.61	0.63	0.63	-	75,900
May 22, 2026	0.63	0.64	0.62	0.63	0.63	-1.56%	131,200
May 21, 2026	0.64	0.66	0.62	0.64	0.64	1.59%	171,800
May 20, 2026	0.63	0.69	0.63	0.63	0.63	-1.56%	455,100
May 19, 2026	0.63	0.67	0.61	0.64	0.64	-	277,800
May 18, 2026	0.63	0.67	0.63	0.64	0.64	-1.54%	191,100
May 15, 2026	0.64	0.69	0.62	0.65	0.65	1.56%	318,800
May 14, 2026	0.65	0.67	0.63	0.64	0.64	-3.03%	225,500
May 13, 2026	0.67	0.68	0.64	0.66	0.66	-1.49%	356,100
May 12, 2026	0.68	0.71	0.66	0.67	0.67	-2.90%	238,700
May 11, 2026	0.74	0.74	0.67	0.69	0.69	-5.48%	302,100
May 8, 2026	0.79	0.81	0.70	0.73	0.73	-9.88%	543,100
May 7, 2026	0.84	0.84	0.79	0.81	0.81	-4.71%	298,200
May 6, 2026	0.81	0.93	0.78	0.85	0.85	4.94%	341,200
May 5, 2026	0.83	0.84	0.80	0.81	0.81	-3.57%	158,900
May 4, 2026	0.87	0.87	0.81	0.84	0.84	-3.45%	213,800
Apr 30, 2026	0.91	0.91	0.86	0.87	0.87	-3.33%	165,500
Apr 29, 2026	0.93	0.93	0.86	0.90	0.90	-2.17%	154,200
Apr 28, 2026	0.92	0.92	0.90	0.92	0.92	-1.08%	91,400
Apr 27, 2026	0.91	0.93	0.90	0.93	0.93	1.09%	123,900
Apr 24, 2026	0.91	0.93	0.91	0.92	0.92	-1.08%	17,200
Apr 23, 2026	0.96	0.96	0.91	0.93	0.93	-3.12%	99,900
Apr 22, 2026	0.95	0.96	0.92	0.96	0.96	2.13%	111,700
Apr 20, 2026	0.94	0.95	0.91	0.94	0.94	1.08%	119,500
Apr 17, 2026	0.93	0.94	0.91	0.93	0.93	-	103,100
Apr 16, 2026	0.91	0.93	0.89	0.93	0.93	1.09%	154,400
Apr 15, 2026	0.92	0.93	0.88	0.92	0.92	1.10%	260,300
Apr 14, 2026	0.89	0.92	0.88	0.91	0.91	-	165,100
Apr 13, 2026	0.91	0.91	0.89	0.91	0.91	-	104,000
Apr 10, 2026	0.92	0.95	0.87	0.91	0.91	1.11%	344,000
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%	223,100
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	-15.87%	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