NYSE : INFQ
Infleqtion, Inc. — Price history
United States
Last price 9.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Infleqtion, Inc. (INFQ) closed at 8.88 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.93 | 9.02 | 8.48 | 8.88 | 5,401,336 | -5.83% |
| 2026-10-29 | 9.4 | 9.57 | 9.252 | 9.43 | 3,434,024 | -2.08% |
| 2026-10-28 | 9.75 | 9.84 | 9.36 | 9.63 | 5,938,418 | -1.13% |
| 2026-10-27 | 8.86 | 9.8 | 8.84 | 9.74 | 8,204,779 | +12.86% |
| 2026-10-26 | 8.685 | 8.88 | 8.45 | 8.63 | 3,448,413 | -1.37% |
| 2026-10-23 | 8.71 | 8.86 | 8.52 | 8.75 | 4,027,065 | -0.57% |
| 2026-10-22 | 8.96 | 9.33 | 8.72 | 8.8 | 7,083,401 | -5.17% |
| 2026-10-21 | 8.91 | 9.34 | 8.729 | 9.28 | 7,560,440 | +7.16% |
| 2026-10-20 | 8.5 | 8.97 | 8.38 | 8.66 | 6,164,935 | -1.03% |
| 2026-10-19 | 8.9 | 8.94 | 8.54 | 8.75 | 5,617,942 | +2.34% |
| 2026-10-16 | 9.29 | 9.29 | 8.42 | 8.55 | 11,073,293 | -9.81% |
| 2026-10-15 | 8.905 | 9.48 | 8.57 | 9.48 | 10,890,645 | +4.06% |
| 2026-10-14 | 9.84 | 9.88 | 9.08 | 9.11 | 10,513,359 | -9.80% |
| 2026-10-13 | 10.15 | 10.265 | 10.02 | 10.1 | 5,661,643 | -2.70% |
| 2026-10-12 | 10.88 | 10.948 | 10.365 | 10.38 | 5,418,840 | -5.98% |
| 2026-10-09 | 11.26 | 11.37 | 10.88 | 11.04 | 4,886,977 | -1.08% |
| 2026-10-08 | 11.5 | 11.65 | 10.98 | 11.16 | 8,186,375 | -4.12% |
| 2026-10-07 | 12.23 | 12.33 | 11.53 | 11.64 | 8,448,717 | -7.18% |
| 2026-10-06 | 12.88 | 13.19 | 12.475 | 12.54 | 5,654,435 | -0.95% |
| 2026-10-05 | 13.07 | 13.105 | 12.55 | 12.66 | 7,766,267 | -3.73% |
| 2026-10-02 | 13.53 | 13.715 | 13.05 | 13.15 | 7,562,656 | -1.57% |
| 2026-10-01 | 13.42 | 13.71 | 13.245 | 13.36 | 4,440,815 | -0.82% |
| 2026-09-30 | 13.88 | 14.28 | 13.455 | 13.47 | 5,297,753 | -2.67% |
| 2026-09-29 | 14.38 | 14.47 | 13.82 | 13.84 | 4,338,304 | -2.05% |
| 2026-09-28 | 14.18 | 14.8 | 14.04 | 14.13 | 6,268,265 | -2.62% |
| 2026-09-25 | 14.47 | 14.88 | 14.08 | 14.51 | 6,611,439 | +1.47% |
| 2026-09-24 | 13.84 | 14.685 | 13.795 | 14.3 | 10,511,457 | +3.40% |
| 2026-09-23 | 14.94 | 15.064 | 13.69 | 13.83 | 10,544,026 | -1.64% |
| 2026-09-22 | 13.99 | 14.135 | 13.67 | 14.06 | 7,560,104 | +0.72% |
| 2026-09-21 | 13.59 | 14.29 | 13.45 | 13.96 | 10,151,643 | +5.52% |
| 2026-09-18 | 14.01 | 14.09 | 12.665 | 13.23 | 14,825,463 | -4.55% |
| 2026-09-17 | 13.29 | 14.13 | 13.25 | 13.86 | 8,432,400 | +7.94% |
| 2026-09-16 | 12.68 | 12.92 | 12.36 | 12.84 | 7,770,999 | +1.34% |
| 2026-09-15 | 12.5 | 13.02 | 12.29 | 12.67 | 6,965,735 | +0.56% |
| 2026-09-14 | 12.45 | 13.18 | 12.36 | 12.6 | 8,266,954 | -3.96% |
| 2026-09-11 | 13.075 | 13.47 | 12.75 | 13.12 | 6,275,946 | +1.23% |
| 2026-09-10 | 13.18 | 13.77 | 12.95 | 12.96 | 7,596,042 | -2.26% |
| 2026-09-09 | 13.61 | 13.985 | 13.24 | 13.26 | 6,792,299 | -2.93% |
| 2026-09-08 | 13.4 | 14.47 | 13.38 | 13.66 | 15,305,024 | +6.30% |
| 2026-09-04 | 12.9 | 13.18 | 12.67 | 12.85 | 5,373,388 | +1.50% |
| 2026-09-03 | 12.76 | 12.98 | 12.435 | 12.66 | 5,679,859 | +0.08% |
| 2026-09-02 | 12.57 | 12.74 | 12.2 | 12.65 | 5,681,064 | -0.32% |
| 2026-09-01 | 12.68 | 13.015 | 12.51 | 12.69 | 5,692,555 | -2.91% |
| 2026-08-31 | 12.61 | 13.32 | 12.4 | 13.07 | 7,678,115 | +2.11% |
| 2026-08-28 | 13.93 | 14.22 | 12.76 | 12.8 | 8,827,593 | -10.61% |
| 2026-08-27 | 14.42 | 14.53 | 13.92 | 14.32 | 10,050,338 | +5.84% |
| 2026-08-26 | 13.8 | 14.06 | 13.16 | 13.53 | 6,246,568 | -2.17% |
| 2026-08-25 | 13.435 | 14.05 | 13.15 | 13.83 | 8,667,264 | +5.98% |
| 2026-08-24 | 13.62 | 13.79 | 12.75 | 13.05 | 9,242,511 | -7.58% |
| 2026-08-21 | 12.67 | 14.135 | 12.66 | 14.12 | 15,281,863 | +12.51% |
| 2026-08-20 | 12.45 | 12.55 | 11.805 | 12.55 | 7,283,746 | +0.40% |
| 2026-08-19 | 12.78 | 12.88 | 11.99 | 12.5 | 8,517,856 | -3.18% |
| 2026-08-18 | 12.72 | 13.18 | 12.51 | 12.91 | 7,509,453 | -3.73% |
| 2026-08-17 | 12.92 | 13.495 | 12.65 | 13.41 | 9,902,340 | +4.28% |
| 2026-08-14 | 12.27 | 13.175 | 12.21 | 12.86 | 11,544,031 | +5.58% |
| 2026-08-13 | 11.95 | 13.2 | 11.55 | 12.18 | 18,968,947 | -1.46% |
| 2026-08-12 | 12.19 | 12.36 | 11.83 | 12.36 | 16,866,542 | +4.57% |
| 2026-08-11 | 11.91 | 11.99 | 11.31 | 11.82 | 6,130,305 | +1.11% |
| 2026-08-10 | 12.2 | 12.25 | 11.59 | 11.69 | 7,656,290 | -1.85% |
| 2026-08-07 | 11.22 | 11.92 | 11.15 | 11.91 | 7,705,419 | +7.20% |
| 2026-08-06 | 10.5 | 11.32 | 10.43 | 11.11 | 5,781,128 | +2.40% |
| 2026-08-05 | 11.12 | 11.34 | 10.84 | 10.85 | 5,790,765 | -5.32% |
| 2026-08-04 | 11.43 | 11.516 | 11.1 | 11.46 | 9,946,852 | +4.37% |
| 2026-08-03 | 9.87 | 11.02 | 9.72 | 10.98 | 7,993,009 | +11.70% |
| 2026-07-31 | 10.17 | 10.26 | 9.57 | 9.83 | 6,475,644 | -1.50% |
| 2026-07-30 | 9.09 | 9.99 | 9.05 | 9.98 | 8,563,866 | +13.02% |
| 2026-07-29 | 9.36 | 9.56 | 8.79 | 8.83 | 7,937,663 | -7.64% |
| 2026-07-28 | 9.31 | 9.6 | 8.91 | 9.56 | 9,271,559 | -2.05% |
| 2026-07-27 | 9.29 | 10.1 | 9.23 | 9.76 | 12,123,709 | +8.81% |
| 2026-07-24 | 9.69 | 9.73 | 8.94 | 8.97 | 9,224,947 | -7.43% |
| 2026-07-23 | 9.9 | 10.32 | 9.62 | 9.69 | 8,340,006 | -5.37% |
| 2026-07-22 | 10.17 | 10.76 | 10 | 10.24 | 12,422,433 | +3.54% |
| 2026-07-21 | 9.255 | 9.89 | 9.255 | 9.89 | 7,716,953 | +9.28% |
| 2026-07-20 | 9.1 | 9.31 | 8.775 | 9.05 | 8,849,151 | -0.44% |
| 2026-07-17 | 8.75 | 9.44 | 8.75 | 9.09 | 9,050,411 | +0.33% |
| 2026-07-16 | 9.52 | 9.6 | 8.83 | 9.06 | 13,257,349 | -8.21% |
| 2026-07-15 | 10.52 | 10.8 | 9.57 | 9.87 | 13,122,065 | -5.55% |
| 2026-07-14 | 10.46 | 10.49 | 10.05 | 10.45 | 7,908,857 | +3.16% |
| 2026-07-13 | 11.08 | 11.16 | 10.05 | 10.13 | 10,928,233 | -9.31% |
| 2026-07-10 | 11.94 | 12.06 | 11.17 | 11.17 | 6,562,440 | -4.94% |
| 2026-07-09 | 11.7 | 11.91 | 11.42 | 11.75 | 6,843,536 | +2.09% |
| 2026-07-08 | 11.45 | 11.92 | 11.195 | 11.51 | 7,980,694 | -1.29% |
| 2026-07-07 | 12.175 | 12.23 | 11.3 | 11.66 | 14,767,551 | -5.43% |
| 2026-07-06 | 12.26 | 12.9 | 12.081 | 12.33 | 8,224,563 | +0.16% |
| 2026-07-02 | 13.69 | 14.535 | 12.19 | 12.31 | 20,165,124 | -4.80% |
| 2026-07-01 | 13.165 | 13.57 | 12.76 | 12.93 | 9,687,368 | -2.93% |
| 2026-06-30 | 13.4 | 13.74 | 13.164 | 13.32 | 9,456,575 | -3.62% |
| 2026-06-29 | 13.51 | 14.19 | 13.23 | 13.82 | 13,014,232 | +1.39% |
| 2026-06-26 | 12.68 | 14.09 | 12.667 | 13.63 | 31,234,703 | +6.57% |
| 2026-06-25 | 14.17 | 14.17 | 12.75 | 12.79 | 15,653,461 | -9.29% |
| 2026-06-24 | 15.584 | 15.59 | 13.66 | 14.1 | 21,761,532 | -11.65% |
| 2026-06-23 | 14.555 | 16.586 | 14.42 | 15.96 | 42,243,372 | +12.32% |
| 2026-06-22 | 13.2 | 14.97 | 13.01 | 14.21 | 17,101,601 | +5.03% |
| 2026-06-18 | 13.59 | 13.84 | 12.76 | 13.53 | 24,525,804 | +1.42% |
| 2026-06-17 | 13.4 | 13.85 | 13.23 | 13.34 | 10,282,682 | -0.30% |
| 2026-06-16 | 14.515 | 14.54 | 13.38 | 13.38 | 13,857,031 | -9.72% |
| 2026-06-15 | 14.52 | 15.3 | 14.46 | 14.82 | 15,402,536 | +10.43% |
| 2026-06-12 | 14.09 | 14.39 | 13.35 | 13.42 | 10,801,122 | -4.96% |
| 2026-06-11 | 13.51 | 14.3 | 13.22 | 14.12 | 10,563,959 | +3.98% |
| 2026-06-10 | 13.72 | 14.73 | 13.56 | 13.58 | 10,500,757 | -0.95% |
| 2026-06-09 | 14.97 | 15.48 | 13.15 | 13.71 | 15,583,113 | -7.43% |
| 2026-06-08 | 15.17 | 15.44 | 14.35 | 14.81 | 14,067,698 | +1.72% |
| 2026-06-05 | 16.16 | 16.4 | 14.3 | 14.56 | 18,981,164 | -14.10% |
| 2026-06-04 | 17.01 | 18.07 | 16.64 | 16.95 | 15,968,260 | -2.64% |
| 2026-06-03 | 18.75 | 19.06 | 17.25 | 17.41 | 24,438,737 | -12.38% |
| 2026-06-02 | 18.305 | 20.75 | 18 | 19.87 | 31,177,855 | +12.32% |
| 2026-06-01 | 16.01 | 18.57 | 15.73 | 17.69 | 28,865,246 | +9.06% |
| 2026-05-29 | 17.5 | 17.59 | 15.61 | 16.22 | 29,090,885 | -8.72% |
| 2026-05-28 | 15.82 | 18.25 | 15.5 | 17.77 | 37,293,404 | +14.94% |
| 2026-05-27 | 15.995 | 16.41 | 14.66 | 15.46 | 25,000,480 | -2.64% |
| 2026-05-26 | 16.48 | 16.65 | 14.93 | 15.88 | 33,249,440 | -2.87% |
| 2026-05-22 | 15.9 | 18.2 | 15.71 | 16.35 | 64,855,082 | +11.22% |
| 2026-05-21 | 13.5 | 16.09 | 13.39 | 14.7 | 75,696,406 | +31.48% |
| 2026-05-20 | 10.65 | 11.29 | 10.45 | 11.18 | 6,518,303 | +5.17% |
| 2026-05-19 | 11.07 | 11.34 | 10.32 | 10.63 | 7,229,718 | -6.51% |
| 2026-05-18 | 12.65 | 12.753 | 10.949 | 11.37 | 11,956,126 | -8.60% |
| 2026-05-15 | 12.88 | 13.16 | 12.11 | 12.44 | 11,697,379 | -10.95% |
| 2026-05-14 | 13.33 | 14.328 | 12.76 | 13.97 | 12,353,332 | +5.12% |
| 2026-05-13 | 13.31 | 13.75 | 13.015 | 13.29 | 9,067,686 | +1.45% |
| 2026-05-12 | 12.99 | 13.63 | 12.49 | 13.1 | 10,659,723 | +2.02% |