Infleqtion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	10.89	11.48	10.68	11.32	11.32	12.75%	2,691,495
Apr 7, 2026	10.27	10.33	9.79	10.04	10.04	-3.92%	1,938,753
Apr 6, 2026	10.64	11.12	10.42	10.45	10.45	-1.14%	1,660,682
Apr 2, 2026	9.03	10.60	9.00	10.57	10.57	12.33%	2,539,511
Apr 1, 2026	9.92	10.09	9.33	9.41	9.41	-4.08%	2,218,430
Mar 31, 2026	9.13	9.82	9.11	9.81	9.81	9.98%	2,043,096
Mar 30, 2026	9.85	9.90	8.52	8.92	8.92	-9.44%	3,074,215
Mar 27, 2026	10.40	10.40	9.66	9.85	9.85	-7.51%	2,864,193
Mar 26, 2026	11.28	11.77	10.60	10.65	10.65	-6.00%	3,071,582
Mar 25, 2026	10.85	11.55	10.50	11.33	11.33	10.54%	4,000,089
Mar 24, 2026	9.40	10.36	9.21	10.25	10.25	6.99%	2,476,777
Mar 23, 2026	9.03	9.69	8.80	9.58	9.58	8.74%	2,201,149
Mar 20, 2026	9.50	9.55	8.56	8.81	8.81	-8.42%	3,557,502
Mar 19, 2026	9.44	9.79	9.01	9.62	9.62	-1.84%	2,546,193