Infleqtion, Inc. (INFQ)
NYSE: INFQ · Real-Time Price · USD
12.15
+0.49 (4.20%)
At close: Mar 10, 2026, 4:00 PM EDT
12.35
+0.20 (1.65%)
After-hours: Mar 10, 2026, 6:50 PM EDT
Infleqtion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.65 | 12.66 | 11.65 | 12.15 | 12.15 | 4.20% | 3,348,614 |
| Mar 9, 2026 | 10.52 | 11.66 | 10.38 | 11.66 | 11.66 | 9.28% | 3,206,282 |
| Mar 6, 2026 | 10.85 | 11.21 | 10.62 | 10.67 | 10.67 | -4.82% | 2,488,110 |
| Mar 5, 2026 | 11.59 | 12.04 | 10.92 | 11.21 | 11.21 | -5.00% | 3,008,451 |
| Mar 4, 2026 | 11.71 | 11.95 | 11.36 | 11.80 | 11.80 | -0.08% | 2,131,390 |
| Mar 3, 2026 | 11.30 | 11.89 | 11.03 | 11.81 | 11.81 | -0.92% | 2,599,126 |
| Mar 2, 2026 | 11.30 | 12.19 | 11.29 | 11.92 | 11.92 | 2.41% | 2,570,450 |
| Feb 27, 2026 | 12.17 | 12.40 | 11.27 | 11.64 | 11.64 | -9.70% | 3,684,130 |
| Feb 26, 2026 | 13.36 | 14.00 | 12.68 | 12.89 | 12.89 | -1.53% | 3,848,149 |
| Feb 25, 2026 | 11.98 | 13.19 | 11.92 | 13.09 | 13.09 | 8.81% | 3,706,961 |
| Feb 24, 2026 | 12.28 | 12.34 | 11.40 | 12.03 | 12.03 | -3.68% | 4,392,678 |
| Feb 23, 2026 | 12.80 | 12.92 | 11.86 | 12.49 | 12.49 | -6.02% | 3,113,605 |
| Feb 20, 2026 | 13.55 | 13.66 | 12.49 | 13.29 | 13.29 | -2.85% | 3,989,644 |
| Feb 19, 2026 | 15.06 | 15.09 | 12.99 | 13.68 | 13.68 | -7.00% | 4,773,209 |
| Feb 18, 2026 | 16.20 | 16.49 | 14.02 | 14.71 | 14.71 | -5.64% | 4,383,861 |
| Feb 17, 2026 | 14.25 | 17.51 | 13.01 | 15.59 | 15.59 | 14.13% | 6,291,161 |
| Feb 13, 2026 | 13.50 | 14.00 | 12.80 | 13.66 | 13.66 | 3.37% | 3,288,476 |
| Feb 12, 2026 | 13.75 | 14.50 | 12.33 | 13.22 | 13.22 | -7.91% | 3,003,384 |
| Feb 11, 2026 | 13.64 | 14.49 | 12.55 | 14.35 | 14.35 | 13.30% | 4,079,159 |
| Feb 10, 2026 | 12.29 | 13.64 | 12.01 | 12.67 | 12.67 | 15.14% | 7,163,128 |
| Feb 9, 2026 | 11.88 | 12.13 | 10.83 | 11.00 | 11.00 | -5.66% | 3,364,201 |
| Feb 6, 2026 | 11.31 | 11.82 | 10.85 | 11.66 | 11.66 | 8.57% | 3,923,084 |
| Feb 5, 2026 | 12.36 | 12.63 | 10.68 | 10.74 | 10.74 | -15.37% | 4,900,045 |
| Feb 4, 2026 | 14.39 | 14.77 | 12.51 | 12.69 | 12.69 | -11.44% | 2,366,542 |
| Feb 3, 2026 | 14.50 | 15.39 | 13.76 | 14.33 | 14.33 | 2.36% | 2,021,596 |
| Feb 2, 2026 | 13.55 | 14.00 | 12.98 | 14.00 | 14.00 | 3.70% | 1,770,120 |
| Jan 30, 2026 | 15.11 | 15.31 | 13.21 | 13.50 | 13.50 | -12.68% | 2,542,105 |
| Jan 29, 2026 | 16.62 | 16.80 | 15.31 | 15.46 | 15.46 | -5.50% | 1,553,284 |
| Jan 28, 2026 | 16.85 | 17.00 | 16.01 | 16.36 | 16.36 | -3.37% | 1,297,281 |
| Jan 27, 2026 | 16.82 | 17.33 | 16.61 | 16.93 | 16.93 | 1.74% | 908,833 |
| Jan 26, 2026 | 18.13 | 18.25 | 16.36 | 16.64 | 16.64 | -4.09% | 1,492,727 |
| Jan 23, 2026 | 17.25 | 17.99 | 17.00 | 17.35 | 17.35 | -0.12% | 983,928 |
| Jan 22, 2026 | 16.60 | 17.93 | 16.53 | 17.37 | 17.37 | 6.83% | 1,554,266 |
| Jan 21, 2026 | 16.25 | 16.98 | 16.00 | 16.26 | 16.26 | 1.37% | 1,430,583 |
| Jan 20, 2026 | 16.50 | 17.28 | 15.68 | 16.04 | 16.04 | -7.01% | 1,722,041 |
| Jan 16, 2026 | 17.00 | 18.19 | 16.71 | 17.25 | 17.25 | 0.47% | 1,275,710 |
| Jan 15, 2026 | 17.30 | 18.40 | 17.15 | 17.17 | 17.17 | -0.75% | 1,364,183 |
| Jan 14, 2026 | 17.94 | 18.32 | 17.05 | 17.30 | 17.30 | -4.21% | 1,427,886 |
| Jan 13, 2026 | 18.74 | 19.00 | 17.17 | 18.06 | 18.06 | -3.01% | 2,379,758 |
| Jan 12, 2026 | 18.50 | 19.73 | 18.30 | 18.62 | 18.62 | -0.96% | 1,377,384 |
| Jan 9, 2026 | 19.50 | 19.94 | 18.72 | 18.80 | 18.80 | -2.99% | 1,928,626 |
| Jan 8, 2026 | 17.88 | 19.54 | 17.50 | 19.38 | 19.38 | 7.97% | 3,536,278 |
| Jan 7, 2026 | 17.21 | 18.25 | 16.64 | 17.95 | 17.95 | 5.59% | 1,895,661 |
| Jan 6, 2026 | 18.92 | 19.00 | 16.90 | 17.00 | 17.00 | -8.65% | 2,964,241 |
| Jan 5, 2026 | 17.44 | 18.82 | 16.82 | 18.61 | 18.61 | 8.58% | 3,619,962 |
| Jan 2, 2026 | 15.87 | 17.15 | 15.85 | 17.14 | 17.14 | 9.87% | 1,736,552 |
| Dec 31, 2025 | 15.87 | 16.18 | 15.52 | 15.60 | 15.60 | -1.02% | 1,126,548 |
| Dec 30, 2025 | 16.20 | 16.35 | 15.67 | 15.76 | 15.76 | -3.79% | 1,309,060 |
| Dec 29, 2025 | 16.28 | 17.22 | 16.12 | 16.38 | 16.38 | -6.51% | 1,724,283 |
| Dec 26, 2025 | 18.50 | 18.62 | 17.35 | 17.52 | 17.52 | -2.40% | 1,953,589 |