Skip to main content
Infleqtion, Inc. (INFQ)
NYSE: INFQ · Real-Time Price · USD
11.61
+0.94 (8.81%)
At close: Mar 9, 2026, 4:00 PM EDT
11.65
+0.04 (0.34%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Infleqtion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.5211.6210.3811.57-8.43%3,015,045
Mar 6, 202610.8511.2110.6210.6710.67-4.82%2,488,110
Mar 5, 202611.5912.0410.9211.2111.21-5.00%3,008,451
Mar 4, 202611.7111.9511.3611.8011.80-0.08%2,131,390
Mar 3, 202611.3011.8911.0311.8111.81-0.92%2,599,126
Mar 2, 202611.3012.1911.2911.9211.922.41%2,570,450
Feb 27, 202612.1712.4011.2711.6411.64-9.70%3,684,130
Feb 26, 202613.3614.0012.6812.8912.89-1.53%3,848,149
Feb 25, 202611.9813.1911.9213.0913.098.81%3,706,961
Feb 24, 202612.2812.3411.4012.0312.03-3.68%4,392,678
Feb 23, 202612.8012.9211.8612.4912.49-6.02%3,113,605
Feb 20, 202613.5513.6612.4913.2913.29-2.85%3,989,644
Feb 19, 202615.0615.0912.9913.6813.68-7.00%4,773,209
Feb 18, 202616.2016.4914.0214.7114.71-5.64%4,383,861
Feb 17, 202614.2517.5113.0115.5915.5914.13%6,291,161
Feb 13, 202613.5014.0012.8013.6613.663.37%3,288,476
Feb 12, 202613.7514.5012.3313.2213.22-7.91%3,003,384
Feb 11, 202613.6414.4912.5514.3514.3513.30%4,079,159
Feb 10, 202612.2913.6412.0112.6712.6715.14%7,163,128
Feb 9, 202611.8812.1310.8311.0011.00-5.66%3,364,201
Feb 6, 202611.3111.8210.8511.6611.668.57%3,923,084
Feb 5, 202612.3612.6310.6810.7410.74-15.37%4,900,045
Feb 4, 202614.3914.7712.5112.6912.69-11.44%2,366,542
Feb 3, 202614.5015.3913.7614.3314.332.36%2,021,596
Feb 2, 202613.5514.0012.9814.0014.003.70%1,770,120
Jan 30, 202615.1115.3113.2113.5013.50-12.68%2,542,105
Jan 29, 202616.6216.8015.3115.4615.46-5.50%1,553,284
Jan 28, 202616.8517.0016.0116.3616.36-3.37%1,297,281
Jan 27, 202616.8217.3316.6116.9316.931.74%908,833
Jan 26, 202618.1318.2516.3616.6416.64-4.09%1,492,727
Jan 23, 202617.2517.9917.0017.3517.35-0.12%983,928
Jan 22, 202616.6017.9316.5317.3717.376.83%1,554,266
Jan 21, 202616.2516.9816.0016.2616.261.37%1,430,583
Jan 20, 202616.5017.2815.6816.0416.04-7.01%1,722,041
Jan 16, 202617.0018.1916.7117.2517.250.47%1,275,710
Jan 15, 202617.3018.4017.1517.1717.17-0.75%1,364,183
Jan 14, 202617.9418.3217.0517.3017.30-4.21%1,427,886
Jan 13, 202618.7419.0017.1718.0618.06-3.01%2,379,758
Jan 12, 202618.5019.7318.3018.6218.62-0.96%1,377,384
Jan 9, 202619.5019.9418.7218.8018.80-2.99%1,928,626
Jan 8, 202617.8819.5417.5019.3819.387.97%3,536,278
Jan 7, 202617.2118.2516.6417.9517.955.59%1,895,661
Jan 6, 202618.9219.0016.9017.0017.00-8.65%2,964,241
Jan 5, 202617.4418.8216.8218.6118.618.58%3,619,962
Jan 2, 202615.8717.1515.8517.1417.149.87%1,736,552
Dec 31, 202515.8716.1815.5215.6015.60-1.02%1,126,548
Dec 30, 202516.2016.3515.6715.7615.76-3.79%1,309,060
Dec 29, 202516.2817.2216.1216.3816.38-6.51%1,724,283
Dec 26, 202518.5018.6217.3517.5217.52-2.40%1,953,589
Dec 24, 202517.9918.2417.3017.9517.953.94%1,690,189
Dec 23, 202515.9717.8515.7517.2717.279.86%4,090,367
Dec 22, 202514.3216.0014.1515.7215.7213.50%3,751,603
Dec 19, 202513.3514.5813.1213.8513.853.82%2,393,458
Dec 18, 202513.6513.7513.1013.3413.34-0.60%873,386
Dec 17, 202513.8414.1913.1013.4213.42-2.68%908,855
Dec 16, 202513.7514.1813.0313.7913.79-1.50%1,964,317
Dec 15, 202515.1815.2213.8514.0014.00-6.10%1,645,273
Dec 12, 202515.1415.7814.6514.9114.911.57%2,213,244
Dec 11, 202514.0315.2613.8214.6814.684.78%1,697,709
Dec 10, 202514.4414.5614.0014.0114.01-2.78%967,298
Dec 9, 202514.5914.9314.1714.4114.41-0.28%801,676
Dec 8, 202514.8515.0014.2514.4514.45-0.41%1,088,194
Dec 5, 202515.4015.4514.5014.5114.51-5.04%1,281,469
Dec 4, 202514.6516.0714.5115.2815.284.30%3,417,191
Dec 3, 202514.5815.3214.0614.6514.651.31%1,653,213
Dec 2, 202513.7514.5913.6814.4614.463.80%2,011,324
Dec 1, 202514.8914.8913.8813.9313.93-5.56%1,418,227
Nov 28, 202514.1515.2314.0014.7514.756.65%1,277,275
Nov 26, 202513.7814.1113.6313.8313.830.40%1,135,424
Nov 25, 202513.8514.0713.4313.7813.78-1.61%1,288,475
Nov 24, 202513.6814.2913.5714.0014.004.71%1,962,563
Nov 21, 202513.6514.3913.1413.3713.371.06%2,395,558
Nov 20, 202515.2815.4513.0013.2313.23-8.82%3,563,304
Nov 19, 202514.5915.2414.2514.5114.51-0.41%1,929,405
Nov 18, 202514.4515.1513.6814.5714.57-1.49%3,888,099
Nov 17, 202515.6316.3514.4514.7914.79-7.39%3,313,552
Nov 14, 202515.4816.8515.3115.9715.97-0.56%3,226,492
Nov 13, 202517.0017.1515.7516.0616.06-6.19%4,273,032
Nov 12, 202517.6719.2516.8617.1217.12-3.11%3,796,130
Nov 11, 202516.7518.5816.6017.6717.671.96%2,344,266
Nov 10, 202518.9419.0517.1117.3317.33-7.23%2,706,993
Nov 7, 202516.6318.7516.2018.6818.685.42%3,055,998
Nov 6, 202518.8018.9417.2317.7217.72-4.06%2,504,849
Nov 5, 202516.9018.9916.1018.4718.4719.08%5,169,689
Nov 4, 202516.3017.3514.8915.5115.51-10.71%4,222,158
Nov 3, 202519.3219.4917.0017.3717.37-9.81%3,296,266
Oct 31, 202518.6419.5918.2619.2619.267.84%3,420,102
Oct 30, 202518.5019.5917.7617.8617.86-8.32%4,508,911
Oct 29, 202520.3520.9018.6019.4819.48-4.18%5,092,826
Oct 28, 202521.4424.2218.7120.3320.33-4.73%15,361,146
Oct 27, 202521.6823.1720.8021.3421.344.15%6,060,784
Oct 24, 202520.5422.2319.7020.4920.494.65%5,491,701
Oct 23, 202518.1819.7717.4519.5819.5815.31%8,623,845
Oct 22, 202517.8717.9513.8416.9816.98-8.76%14,102,122
Oct 21, 202521.1921.7718.5018.6118.61-13.44%6,095,358
Oct 20, 202521.6322.2819.5621.5021.501.90%5,831,421
Oct 17, 202519.7021.6818.0821.1021.106.89%7,610,950
Oct 16, 202523.8924.1618.9019.7419.74-13.80%9,161,518
Oct 15, 202526.0026.4920.6622.9022.90-5.88%9,839,772
Oct 14, 202526.5527.5023.8224.3324.33-6.24%7,817,384