Infracommerce CXaaS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	1.75	1.78	1.73	1.75	-	-	111,300
Sep 1, 2026	1.75	1.77	1.75	1.75	1.75	-	56,200
Aug 31, 2026	1.79	1.79	1.72	1.75	1.75	-0.57%	31,000
Aug 28, 2026	1.78	1.78	1.73	1.76	1.76	-1.12%	37,300
Aug 27, 2026	1.75	1.78	1.72	1.78	1.78	0.56%	46,100
Aug 26, 2026	1.77	1.78	1.74	1.77	1.77	-1.67%	55,300
Aug 25, 2026	1.81	1.81	1.75	1.80	1.80	-0.55%	56,900
Aug 24, 2026	1.87	1.88	1.75	1.81	1.81	-3.21%	154,800
Aug 21, 2026	1.93	1.99	1.85	1.87	1.87	-2.09%	58,300
Aug 20, 2026	1.94	1.94	1.86	1.91	1.91	-2.55%	48,800
Aug 19, 2026	1.92	2.03	1.90	1.96	1.96	-0.51%	47,300
Aug 18, 2026	1.93	1.98	1.88	1.97	1.97	-	61,700
Aug 17, 2026	2.05	2.17	1.86	1.97	1.97	1.55%	142,500
Aug 14, 2026	2.17	2.20	1.91	1.94	1.94	-12.22%	122,400
Aug 13, 2026	2.19	2.24	2.15	2.21	2.21	-1.78%	58,700
Aug 12, 2026	2.14	2.30	2.13	2.25	2.25	-2.17%	70,100
Aug 11, 2026	2.07	2.30	2.04	2.30	2.30	8.49%	182,300
Aug 10, 2026	1.88	2.27	1.88	2.12	2.12	16.48%	175,300
Aug 7, 2026	1.93	2.05	1.81	1.82	1.82	-5.21%	96,800
Aug 6, 2026	2.30	2.32	1.83	1.92	1.92	-15.42%	493,600
Aug 5, 2026	1.48	2.35	1.47	2.27	2.27	52.35%	690,100
Aug 4, 2026	1.43	1.49	1.43	1.49	1.49	3.47%	19,900
Aug 3, 2026	1.43	1.44	1.41	1.44	1.44	0.70%	33,900
Jul 31, 2026	1.44	1.45	1.43	1.43	1.43	-0.69%	13,500
Jul 30, 2026	1.45	1.46	1.41	1.44	1.44	-0.69%	73,900
Jul 29, 2026	1.44	1.45	1.42	1.45	1.45	2.11%	24,300
Jul 28, 2026	1.49	1.49	1.42	1.42	1.42	-4.05%	29,200
Jul 27, 2026	1.49	1.50	1.45	1.48	1.48	-0.67%	44,500
Jul 24, 2026	1.49	1.52	1.46	1.49	1.49	-	87,300
Jul 23, 2026	1.60	1.74	1.47	1.49	1.49	-1.97%	84,200
Jul 22, 2026	1.62	1.62	1.52	1.52	1.52	-5.59%	124,900
Jul 21, 2026	1.70	1.72	1.61	1.61	1.61	-5.29%	193,300
Jul 20, 2026	2.00	2.00	1.70	1.70	1.70	-15.00%	81,600
Jul 17, 2026	2.03	2.03	1.96	2.00	2.00	-0.50%	26,400
Jul 16, 2026	2.05	2.05	2.01	2.01	2.01	-0.50%	12,900
Jul 15, 2026	2.03	2.04	2.02	2.02	2.02	-1.46%	24,900
Jul 14, 2026	2.05	2.06	2.04	2.05	2.05	-0.49%	14,500
Jul 13, 2026	2.05	2.06	2.04	2.06	2.06	0.49%	20,700
Jul 10, 2026	2.04	2.08	2.03	2.05	2.05	-0.97%	31,400
Jul 9, 2026	2.11	2.13	2.05	2.07	2.07	-0.96%	18,200
Jul 8, 2026	2.06	2.14	2.00	2.09	2.09	0.97%	32,400
Jul 7, 2026	2.06	2.07	2.00	2.07	2.07	0.49%	41,000
Jul 6, 2026	2.12	2.12	2.06	2.06	2.06	-2.83%	18,600
Jul 3, 2026	2.12	2.17	2.12	2.12	2.12	-1.85%	38,100
Jul 2, 2026	2.16	2.24	2.07	2.16	2.16	-	62,800
Jul 1, 2026	2.19	2.49	2.11	2.16	2.16	-1.37%	152,100
Jun 30, 2026	2.13	2.35	2.00	2.19	2.19	-2.67%	81,600
Jun 29, 2026	2.35	2.40	2.25	2.25	2.25	-6.25%	67,440
Jun 26, 2026	2.50	2.55	2.35	2.40	2.40	-	64,360
Jun 25, 2026	2.75	2.80	2.40	2.40	2.40	-12.73%	120,320