Infleqtion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	8.71	8.86	8.52	8.75	8.75	-0.57%	4,023,022
Oct 22, 2026	8.96	9.33	8.72	8.80	8.80	-5.17%	7,039,101
Oct 21, 2026	8.91	9.34	8.73	9.28	9.28	7.16%	7,475,296
Oct 20, 2026	8.50	8.97	8.38	8.66	8.66	-1.03%	6,078,777
Oct 19, 2026	8.90	8.94	8.54	8.75	8.75	2.34%	5,570,386
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
Sep 3, 2026	12.76	12.98	12.44	12.66	12.66	0.08%	5,679,859
Sep 2, 2026	12.57	12.74	12.20	12.65	12.65	-0.32%	5,681,064
Sep 1, 2026	12.68	13.02	12.51	12.69	12.69	-2.91%	5,692,555
Aug 31, 2026	12.61	13.32	12.40	13.07	13.07	2.11%	7,678,115
Aug 28, 2026	13.93	14.22	12.76	12.80	12.80	-10.61%	8,827,593
Aug 27, 2026	14.42	14.53	13.92	14.32	14.32	5.84%	10,050,338
Aug 26, 2026	13.80	14.06	13.16	13.53	13.53	-2.17%	6,246,568
Aug 25, 2026	13.44	14.05	13.15	13.83	13.83	5.98%	8,667,264
Aug 24, 2026	13.62	13.79	12.75	13.05	13.05	-7.58%	9,242,511
Aug 21, 2026	12.67	14.14	12.66	14.12	14.12	12.51%	15,281,863
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