Infleqtion, Inc. (INFQ)
NYSE: INFQ · Real-Time Price · USD
8.37
-0.36 (-4.12%)
Nov 13, 2026, 10:00 AM EST - Market open
Infleqtion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.74 | 8.74 | 8.37 | 8.37 | 8.37 | -4.12% | 697,395 |
| Nov 12, 2026 | 8.85 | 9.17 | 8.72 | 8.73 | 8.73 | -7.32% | 3,943,824 |
| Nov 11, 2026 | 9.70 | 9.75 | 9.31 | 9.42 | 9.42 | 0.75% | 4,690,708 |
| Nov 10, 2026 | 9.40 | 9.60 | 8.97 | 9.35 | 9.35 | -3.21% | 4,018,829 |
| Nov 9, 2026 | 9.02 | 9.83 | 8.89 | 9.66 | 9.66 | 8.66% | 7,710,180 |
| Nov 6, 2026 | 7.83 | 9.09 | 7.67 | 8.89 | 8.89 | 19.49% | 10,560,059 |
| Nov 5, 2026 | 8.15 | 8.28 | 7.01 | 7.44 | 7.44 | -13.08% | 11,472,002 |
| Nov 4, 2026 | 8.52 | 8.75 | 8.22 | 8.56 | 8.56 | 1.42% | 6,390,236 |
| Nov 3, 2026 | 8.36 | 8.57 | 8.21 | 8.44 | 8.44 | 3.56% | 5,485,864 |
| Nov 2, 2026 | 8.95 | 9.00 | 8.05 | 8.15 | 8.15 | -8.22% | 5,811,389 |
| Oct 30, 2026 | 8.93 | 9.02 | 8.48 | 8.88 | 8.88 | -5.83% | 5,401,336 |
| Oct 29, 2026 | 9.40 | 9.57 | 9.25 | 9.43 | 9.43 | -2.08% | 3,434,024 |
| Oct 28, 2026 | 9.75 | 9.84 | 9.36 | 9.63 | 9.63 | -1.13% | 5,938,418 |
| Oct 27, 2026 | 8.86 | 9.80 | 8.84 | 9.74 | 9.74 | 12.86% | 8,204,779 |
| Oct 26, 2026 | 8.69 | 8.88 | 8.45 | 8.63 | 8.63 | -1.37% | 3,448,413 |
| Oct 23, 2026 | 8.71 | 8.86 | 8.52 | 8.75 | 8.75 | -0.57% | 4,027,066 |
| Oct 22, 2026 | 8.96 | 9.33 | 8.72 | 8.80 | 8.80 | -5.17% | 7,083,401 |
| Oct 21, 2026 | 8.91 | 9.34 | 8.73 | 9.28 | 9.28 | 7.16% | 7,560,440 |
| Oct 20, 2026 | 8.50 | 8.97 | 8.38 | 8.66 | 8.66 | -1.03% | 6,164,935 |
| Oct 19, 2026 | 8.90 | 8.94 | 8.54 | 8.75 | 8.75 | 2.34% | 5,617,942 |
| Oct 16, 2026 | 9.29 | 9.29 | 8.42 | 8.55 | 8.55 | -9.81% | 11,073,293 |
| Oct 15, 2026 | 8.91 | 9.48 | 8.57 | 9.48 | 9.48 | 4.06% | 10,890,645 |
| Oct 14, 2026 | 9.84 | 9.88 | 9.08 | 9.11 | 9.11 | -9.80% | 10,513,359 |
| Oct 13, 2026 | 10.15 | 10.27 | 10.02 | 10.10 | 10.10 | -2.70% | 5,661,643 |
| Oct 12, 2026 | 10.88 | 10.95 | 10.37 | 10.38 | 10.38 | -5.98% | 5,418,840 |
| Oct 9, 2026 | 11.26 | 11.37 | 10.88 | 11.04 | 11.04 | -1.08% | 4,886,977 |
| Oct 8, 2026 | 11.50 | 11.65 | 10.98 | 11.16 | 11.16 | -4.12% | 8,186,376 |
| Oct 7, 2026 | 12.23 | 12.33 | 11.53 | 11.64 | 11.64 | -7.18% | 8,448,717 |
| Oct 6, 2026 | 12.88 | 13.19 | 12.48 | 12.54 | 12.54 | -0.95% | 5,654,435 |
| Oct 5, 2026 | 13.07 | 13.11 | 12.55 | 12.66 | 12.66 | -3.73% | 7,766,267 |
| Oct 2, 2026 | 13.53 | 13.72 | 13.05 | 13.15 | 13.15 | -1.57% | 7,562,656 |
| Oct 1, 2026 | 13.42 | 13.71 | 13.25 | 13.36 | 13.36 | -0.82% | 4,440,815 |
| Sep 30, 2026 | 13.88 | 14.28 | 13.46 | 13.47 | 13.47 | -2.67% | 5,297,753 |
| Sep 29, 2026 | 14.38 | 14.47 | 13.82 | 13.84 | 13.84 | -2.05% | 4,338,304 |
| Sep 28, 2026 | 14.18 | 14.80 | 14.04 | 14.13 | 14.13 | -2.62% | 6,268,265 |
| Sep 25, 2026 | 14.47 | 14.88 | 14.08 | 14.51 | 14.51 | 1.47% | 6,611,439 |
| Sep 24, 2026 | 13.84 | 14.69 | 13.80 | 14.30 | 14.30 | 3.40% | 10,511,457 |
| Sep 23, 2026 | 14.94 | 15.06 | 13.69 | 13.83 | 13.83 | -1.64% | 10,544,026 |
| Sep 22, 2026 | 13.99 | 14.14 | 13.67 | 14.06 | 14.06 | 0.72% | 7,560,104 |
| Sep 21, 2026 | 13.59 | 14.29 | 13.45 | 13.96 | 13.96 | 5.52% | 10,151,643 |
| Sep 18, 2026 | 14.01 | 14.09 | 12.67 | 13.23 | 13.23 | -4.55% | 14,825,463 |
| Sep 17, 2026 | 13.29 | 14.13 | 13.25 | 13.86 | 13.86 | 7.94% | 8,432,400 |
| Sep 16, 2026 | 12.68 | 12.92 | 12.36 | 12.84 | 12.84 | 1.34% | 7,770,999 |
| Sep 15, 2026 | 12.50 | 13.02 | 12.29 | 12.67 | 12.67 | 0.56% | 6,965,735 |
| Sep 14, 2026 | 12.45 | 13.18 | 12.36 | 12.60 | 12.60 | -3.96% | 8,266,954 |
| Sep 11, 2026 | 13.08 | 13.47 | 12.75 | 13.12 | 13.12 | 1.23% | 6,275,946 |
| Sep 10, 2026 | 13.18 | 13.77 | 12.95 | 12.96 | 12.96 | -2.26% | 7,596,042 |
| Sep 9, 2026 | 13.61 | 13.99 | 13.24 | 13.26 | 13.26 | -2.93% | 6,792,299 |
| Sep 8, 2026 | 13.40 | 14.47 | 13.38 | 13.66 | 13.66 | 6.30% | 15,305,024 |
| Sep 4, 2026 | 12.90 | 13.18 | 12.67 | 12.85 | 12.85 | 1.50% | 5,373,388 |