Infleqtion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.67	14.14	12.66	14.12	-	12.51%	15,285,893
Aug 20, 2026	12.45	12.55	11.81	12.55	12.55	0.40%	7,283,746
Aug 19, 2026	12.78	12.88	11.99	12.50	12.50	-3.18%	8,517,856
Aug 18, 2026	12.72	13.18	12.51	12.91	12.91	-3.73%	7,509,453
Aug 17, 2026	12.92	13.50	12.65	13.41	13.41	4.28%	9,902,340
Aug 14, 2026	12.27	13.18	12.21	12.86	12.86	5.58%	11,544,031
Aug 13, 2026	11.95	13.20	11.55	12.18	12.18	-1.46%	18,968,947
Aug 12, 2026	12.19	12.36	11.83	12.36	12.36	4.57%	16,866,542
Aug 11, 2026	11.91	11.99	11.31	11.82	11.82	1.11%	6,130,305
Aug 10, 2026	12.20	12.25	11.59	11.69	11.69	-1.85%	7,656,290
Aug 7, 2026	11.22	11.92	11.15	11.91	11.91	7.20%	7,705,419
Aug 6, 2026	10.50	11.32	10.43	11.11	11.11	2.40%	5,781,128
Aug 5, 2026	11.12	11.34	10.84	10.85	10.85	-5.32%	5,790,765
Aug 4, 2026	11.43	11.52	11.10	11.46	11.46	4.37%	9,946,852
Aug 3, 2026	9.87	11.02	9.72	10.98	10.98	11.70%	7,993,009
Jul 31, 2026	10.17	10.26	9.57	9.83	9.83	-1.50%	6,475,644
Jul 30, 2026	9.09	9.99	9.05	9.98	9.98	13.02%	8,563,866
Jul 29, 2026	9.36	9.56	8.79	8.83	8.83	-7.64%	7,937,663
Jul 28, 2026	9.31	9.60	8.91	9.56	9.56	-2.05%	9,271,559
Jul 27, 2026	9.29	10.10	9.23	9.76	9.76	8.81%	12,123,709
Jul 24, 2026	9.69	9.73	8.94	8.97	8.97	-7.43%	9,224,947
Jul 23, 2026	9.90	10.32	9.62	9.69	9.69	-5.37%	8,340,006
Jul 22, 2026	10.17	10.76	10.00	10.24	10.24	3.54%	12,422,433
Jul 21, 2026	9.26	9.89	9.26	9.89	9.89	9.28%	7,716,953
Jul 20, 2026	9.10	9.31	8.78	9.05	9.05	-0.44%	8,849,151
Jul 17, 2026	8.75	9.44	8.75	9.09	9.09	0.33%	9,050,411
Jul 16, 2026	9.52	9.60	8.83	9.06	9.06	-8.21%	13,257,349
Jul 15, 2026	10.52	10.80	9.57	9.87	9.87	-5.55%	13,122,065
Jul 14, 2026	10.46	10.49	10.05	10.45	10.45	3.16%	7,908,857
Jul 13, 2026	11.08	11.16	10.05	10.13	10.13	-9.31%	10,928,233
Jul 10, 2026	11.94	12.06	11.17	11.17	11.17	-4.94%	6,562,440
Jul 9, 2026	11.70	11.91	11.42	11.75	11.75	2.09%	6,843,536
Jul 8, 2026	11.45	11.92	11.20	11.51	11.51	-1.29%	7,980,694
Jul 7, 2026	12.18	12.23	11.30	11.66	11.66	-5.43%	14,767,551
Jul 6, 2026	12.26	12.90	12.08	12.33	12.33	0.16%	8,224,563
Jul 2, 2026	13.69	14.54	12.19	12.31	12.31	-4.80%	20,165,124
Jul 1, 2026	13.17	13.57	12.76	12.93	12.93	-2.93%	9,687,368
Jun 30, 2026	13.40	13.74	13.16	13.32	13.32	-3.62%	9,456,575
Jun 29, 2026	13.51	14.19	13.23	13.82	13.82	1.39%	13,014,232
Jun 26, 2026	12.68	14.09	12.67	13.63	13.63	6.57%	31,234,703
Jun 25, 2026	14.17	14.17	12.75	12.79	12.79	-9.29%	15,653,461
Jun 24, 2026	15.58	15.59	13.66	14.10	14.10	-11.65%	21,761,532
Jun 23, 2026	14.56	16.59	14.42	15.96	15.96	12.32%	42,243,372
Jun 22, 2026	13.20	14.97	13.01	14.21	14.21	5.03%	17,101,601
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