Infleqtion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.85	9.90	8.52	8.92	8.92	-9.44%	3,045,009
Mar 27, 2026	10.40	10.40	9.66	9.85	9.85	-7.51%	2,831,345
Mar 26, 2026	11.28	11.77	10.60	10.65	10.65	-6.00%	3,043,387
Mar 25, 2026	10.85	11.55	10.50	11.33	11.33	10.54%	3,959,003
Mar 24, 2026	9.40	10.36	9.21	10.25	10.25	6.99%	2,355,354
Mar 23, 2026	9.03	9.69	8.80	9.58	9.58	8.74%	2,188,011
Mar 20, 2026	9.50	9.55	8.56	8.81	8.81	-8.42%	3,505,192
Mar 19, 2026	9.44	9.79	9.01	9.62	9.62	-1.84%	2,533,127
Mar 18, 2026	10.60	10.62	9.77	9.80	9.80	-9.09%	2,763,809
Mar 17, 2026	10.77	11.10	10.55	10.78	10.78	2.18%	1,991,769
Mar 16, 2026	10.29	10.65	10.14	10.55	10.55	4.66%	2,373,163
Mar 13, 2026	10.84	11.19	10.01	10.08	10.08	-5.62%	3,031,749
Mar 12, 2026	11.32	11.53	10.61	10.68	10.68	-6.56%	2,721,437
Mar 11, 2026	12.16	12.30	11.31	11.43	11.43	-5.93%	2,657,155
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