Infleqtion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.59	13.84	12.76	13.53	13.53	1.42%	24,525,804
Jun 17, 2026	13.40	13.85	13.23	13.34	13.34	-0.30%	10,282,682
Jun 16, 2026	14.52	14.54	13.38	13.38	13.38	-9.72%	13,857,031
Jun 15, 2026	14.52	15.30	14.46	14.82	14.82	10.43%	15,402,536
Jun 12, 2026	14.09	14.39	13.35	13.42	13.42	-4.96%	10,801,122
Jun 11, 2026	13.51	14.30	13.22	14.12	14.12	3.98%	10,563,959
Jun 10, 2026	13.72	14.73	13.56	13.58	13.58	-0.95%	10,500,757
Jun 9, 2026	14.97	15.48	13.15	13.71	13.71	-7.43%	15,583,113
Jun 8, 2026	15.17	15.44	14.35	14.81	14.81	1.72%	14,067,698
Jun 5, 2026	16.16	16.40	14.30	14.56	14.56	-14.10%	18,981,164
Jun 4, 2026	17.01	18.07	16.64	16.95	16.95	-2.64%	15,968,260
Jun 3, 2026	18.75	19.06	17.25	17.41	17.41	-12.38%	24,438,737
Jun 2, 2026	18.31	20.75	18.00	19.87	19.87	12.32%	31,177,855
Jun 1, 2026	16.01	18.57	15.73	17.69	17.69	9.06%	28,865,246
May 29, 2026	17.50	17.59	15.61	16.22	16.22	-8.72%	29,090,885
May 28, 2026	15.82	18.25	15.50	17.77	17.77	14.94%	37,293,404
May 27, 2026	16.00	16.41	14.66	15.46	15.46	-2.64%	25,000,480
May 26, 2026	16.48	16.65	14.93	15.88	15.88	-2.87%	33,249,441
May 22, 2026	15.90	18.20	15.71	16.35	16.35	11.22%	64,855,083
May 21, 2026	13.50	16.09	13.39	14.70	14.70	31.48%	75,696,406
May 20, 2026	10.65	11.29	10.45	11.18	11.18	5.17%	6,518,303
May 19, 2026	11.07	11.34	10.32	10.63	10.63	-6.51%	7,229,718
May 18, 2026	12.65	12.75	10.95	11.37	11.37	-8.60%	11,956,126
May 15, 2026	12.88	13.16	12.11	12.44	12.44	-10.95%	11,697,379
May 14, 2026	13.33	14.33	12.76	13.97	13.97	5.12%	12,353,332
May 13, 2026	13.31	13.75	13.02	13.29	13.29	1.45%	9,067,686
May 12, 2026	12.99	13.63	12.49	13.10	13.10	2.02%	10,659,723
May 11, 2026	11.87	13.18	11.60	12.84	12.84	5.94%	7,544,149
May 8, 2026	12.26	12.45	11.57	12.12	12.12	0.08%	5,864,090
May 7, 2026	13.25	13.30	12.05	12.11	12.11	-10.63%	7,090,618
May 6, 2026	12.40	13.74	12.33	13.55	13.55	11.98%	9,500,133
May 5, 2026	12.41	12.59	11.48	12.10	12.10	-1.47%	6,635,824
May 4, 2026	12.43	12.83	12.02	12.28	12.28	-1.05%	8,800,365
May 1, 2026	11.99	12.41	11.35	12.41	12.41	4.37%	7,529,350
Apr 30, 2026	12.01	12.48	11.61	11.89	11.89	-1.41%	7,004,183
Apr 29, 2026	12.41	12.48	11.75	12.06	12.06	-4.44%	6,384,336
Apr 28, 2026	12.78	13.00	12.30	12.62	12.62	-5.11%	7,646,726
Apr 27, 2026	13.05	13.83	12.76	13.30	13.30	0.23%	8,279,444
Apr 24, 2026	14.01	14.28	13.05	13.27	13.27	-4.94%	10,195,257
Apr 23, 2026	14.62	15.88	13.18	13.96	13.96	-5.99%	14,816,960
Apr 22, 2026	15.07	15.70	14.37	14.85	14.85	-1.07%	13,848,460
Apr 21, 2026	15.68	15.80	14.68	15.01	15.01	-6.19%	15,184,621
Apr 20, 2026	16.90	19.16	15.70	16.00	16.00	-8.15%	29,797,662
Apr 17, 2026	16.20	21.28	15.87	17.42	17.42	11.88%	34,659,622
Apr 16, 2026	15.70	15.80	14.00	15.57	15.57	3.80%	13,464,703
Apr 15, 2026	15.00	15.10	13.86	15.00	15.00	6.23%	12,688,110
Apr 14, 2026	13.26	14.23	12.62	14.12	14.12	12.15%	9,589,819
Apr 13, 2026	12.36	12.87	11.94	12.59	12.59	-	3,121,364
Apr 10, 2026	12.45	12.71	11.50	12.59	12.59	5.89%	5,104,509
Apr 9, 2026	11.30	12.67	11.30	11.89	11.89	5.04%	5,115,313