Skip to main content
Infleqtion, Inc. (INFQ)
NYSE: INFQ · Real-Time Price · USD
12.62
-0.68 (-5.11%)
At close: Apr 28, 2026, 4:00 PM EDT
12.58
-0.04 (-0.32%)
Pre-market: Apr 29, 2026, 6:51 AM EDT

Infleqtion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.7813.0012.3012.6212.62-5.11%7,529,143
Apr 27, 202613.0513.8312.7613.3013.300.23%8,101,638
Apr 24, 202614.0114.2813.0513.2713.27-4.94%10,097,934
Apr 23, 202614.6215.8813.1813.9613.96-5.99%14,632,649
Apr 22, 202615.0715.7014.3714.8514.85-1.07%13,638,314
Apr 21, 202615.6815.8014.6815.0115.01-6.19%14,975,146
Apr 20, 202616.9019.1615.7016.0016.00-8.15%29,494,181
Apr 17, 202616.2021.2815.8717.4217.4211.88%34,365,863
Apr 16, 202615.7015.8014.0015.5715.573.80%13,240,958
Apr 15, 202615.0015.1013.8615.0015.006.23%12,291,549
Apr 14, 202613.2614.2312.6214.1214.1212.15%9,030,940
Apr 13, 202612.3612.8711.9412.5912.59-3,018,940
Apr 10, 202612.4512.7111.5012.5912.595.89%4,985,288
Apr 9, 202611.3012.6711.3011.8911.895.04%5,080,515
Apr 8, 202610.8911.4810.6811.3211.3212.75%2,534,588
Apr 7, 202610.2710.339.7910.0410.04-3.92%1,828,443
Apr 6, 202610.6411.1210.4210.4510.45-1.14%1,625,976
Apr 2, 20269.0310.609.0010.5710.5712.33%2,520,886
Apr 1, 20269.9210.099.339.419.41-4.08%2,193,755
Mar 31, 20269.139.829.119.819.819.98%2,006,308
Mar 30, 20269.859.908.528.928.92-9.44%3,045,009
Mar 27, 202610.4010.409.669.859.85-7.51%2,831,345
Mar 26, 202611.2811.7710.6010.6510.65-6.00%3,043,387
Mar 25, 202610.8511.5510.5011.3311.3310.54%3,959,003
Mar 24, 20269.4010.369.2110.2510.256.99%2,355,354
Mar 23, 20269.039.698.809.589.588.74%2,188,011
Mar 20, 20269.509.558.568.818.81-8.42%3,505,192
Mar 19, 20269.449.799.019.629.62-1.84%2,533,127
Mar 18, 202610.6010.629.779.809.80-9.09%2,763,809
Mar 17, 202610.7711.1010.5510.7810.782.18%1,991,769
Mar 16, 202610.2910.6510.1410.5510.554.66%2,373,163
Mar 13, 202610.8411.1910.0110.0810.08-5.62%3,031,749
Mar 12, 202611.3211.5310.6110.6810.68-6.56%2,721,437
Mar 11, 202612.1612.3011.3111.4311.43-5.93%2,657,155
Mar 10, 202611.6512.6611.6512.1512.154.20%3,348,614
Mar 9, 202610.5211.6610.3811.6611.669.28%3,206,282
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