Infleqtion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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