Infleqtion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.26	12.45	11.57	12.12	12.12	0.08%	5,791,218
May 7, 2026	13.25	13.30	12.05	12.11	12.11	-10.63%	6,906,956
May 6, 2026	12.40	13.74	12.33	13.55	13.55	11.98%	9,165,370
May 5, 2026	12.41	12.59	11.48	12.10	12.10	-1.47%	6,573,199
May 4, 2026	12.43	12.83	12.02	12.28	12.28	-1.05%	8,726,432
May 1, 2026	11.99	12.41	11.35	12.41	12.41	4.37%	7,398,091
Apr 30, 2026	12.01	12.48	11.61	11.89	11.89	-1.41%	6,910,534
Apr 29, 2026	12.41	12.48	11.75	12.06	12.06	-4.44%	6,249,818
Apr 28, 2026	12.78	13.00	12.30	12.62	12.62	-5.11%	7,529,143
Apr 27, 2026	13.05	13.83	12.76	13.30	13.30	0.23%	8,101,638
Apr 24, 2026	14.01	14.28	13.05	13.27	13.27	-4.94%	10,097,934
Apr 23, 2026	14.62	15.88	13.18	13.96	13.96	-5.99%	14,632,649
Apr 22, 2026	15.07	15.70	14.37	14.85	14.85	-1.07%	13,638,314
Apr 21, 2026	15.68	15.80	14.68	15.01	15.01	-6.19%	14,975,146
Apr 20, 2026	16.90	19.16	15.70	16.00	16.00	-8.15%	29,494,181
Apr 17, 2026	16.20	21.28	15.87	17.42	17.42	11.88%	34,365,863
Apr 16, 2026	15.70	15.80	14.00	15.57	15.57	3.80%	13,240,958
Apr 15, 2026	15.00	15.10	13.86	15.00	15.00	6.23%	12,291,549
Apr 14, 2026	13.26	14.23	12.62	14.12	14.12	12.15%	9,030,940
Apr 13, 2026	12.36	12.87	11.94	12.59	12.59	-	3,018,940
Apr 10, 2026	12.45	12.71	11.50	12.59	12.59	5.89%	4,985,288
Apr 9, 2026	11.30	12.67	11.30	11.89	11.89	5.04%	5,080,515
Apr 8, 2026	10.89	11.48	10.68	11.32	11.32	12.75%	2,534,588
Apr 7, 2026	10.27	10.33	9.79	10.04	10.04	-3.92%	1,828,443
Apr 6, 2026	10.64	11.12	10.42	10.45	10.45	-1.14%	1,625,976
Apr 2, 2026	9.03	10.60	9.00	10.57	10.57	12.33%	2,520,886
Apr 1, 2026	9.92	10.09	9.33	9.41	9.41	-4.08%	2,193,755
Mar 31, 2026	9.13	9.82	9.11	9.81	9.81	9.98%	2,006,308
Mar 30, 2026	9.85	9.90	8.52	8.92	8.92	-9.44%	3,045,009
Mar 27, 2026	10.40	10.40	9.66	9.85	9.85	-7.51%	2,831,345
Mar 26, 2026	11.28	11.77	10.60	10.65	10.65	-6.00%	3,043,387
Mar 25, 2026	10.85	11.55	10.50	11.33	11.33	10.54%	3,959,003
Mar 24, 2026	9.40	10.36	9.21	10.25	10.25	6.99%	2,355,354
Mar 23, 2026	9.03	9.69	8.80	9.58	9.58	8.74%	2,188,011
Mar 20, 2026	9.50	9.55	8.56	8.81	8.81	-8.42%	3,505,192
Mar 19, 2026	9.44	9.79	9.01	9.62	9.62	-1.84%	2,533,127
Mar 18, 2026	10.60	10.62	9.77	9.80	9.80	-9.09%	2,763,809
Mar 17, 2026	10.77	11.10	10.55	10.78	10.78	2.18%	1,991,769
Mar 16, 2026	10.29	10.65	10.14	10.55	10.55	4.66%	2,373,163
Mar 13, 2026	10.84	11.19	10.01	10.08	10.08	-5.62%	3,031,749
Mar 12, 2026	11.32	11.53	10.61	10.68	10.68	-6.56%	2,721,437
Mar 11, 2026	12.16	12.30	11.31	11.43	11.43	-5.93%	2,657,155
Mar 10, 2026	11.65	12.66	11.65	12.15	12.15	4.20%	3,348,614
Mar 9, 2026	10.52	11.66	10.38	11.66	11.66	9.28%	3,206,282
Mar 6, 2026	10.85	11.21	10.62	10.67	10.67	-4.82%	2,488,110
Mar 5, 2026	11.59	12.04	10.92	11.21	11.21	-5.00%	3,008,451
Mar 4, 2026	11.71	11.95	11.36	11.80	11.80	-0.08%	2,131,390
Mar 3, 2026	11.30	11.89	11.03	11.81	11.81	-0.92%	2,599,126
Mar 2, 2026	11.30	12.19	11.29	11.92	11.92	2.41%	2,570,450
Feb 27, 2026	12.17	12.40	11.27	11.64	11.64	-9.70%	3,684,130