Infleqtion, Inc. INFQ
NYSE · United States · Electronic Technology
$13.47-0.37 (-2.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.47 | -2.67% | $13.88 | $14.28 | $13.46 | 5.35M |
| 2026-09-29 | $13.84 | -2.05% | $14.38 | $14.47 | $13.82 | 4.38M |
| 2026-09-28 | $14.13 | -2.62% | $14.18 | $14.80 | $14.04 | 6.33M |
| 2026-09-25 | $14.51 | +1.47% | $14.47 | $14.88 | $14.08 | 6.69M |
| 2026-09-24 | $14.30 | +3.40% | $13.84 | $14.69 | $13.80 | 10.57M |
| 2026-09-23 | $13.83 | -1.64% | $14.94 | $15.06 | $13.69 | 10.60M |
| 2026-09-22 | $14.06 | +0.72% | $13.99 | $14.14 | $13.67 | 8.24M |
| 2026-09-21 | $13.96 | +5.52% | $13.59 | $14.29 | $13.45 | 10.33M |
| 2026-09-18 | $13.23 | -4.55% | $14.01 | $14.09 | $12.67 | 16.12M |
| 2026-09-17 | $13.86 | +7.94% | $13.29 | $14.13 | $13.25 | 8.65M |
| 2026-09-16 | $12.84 | +1.34% | $12.68 | $12.92 | $12.36 | 7.84M |
| 2026-09-15 | $12.67 | +0.56% | $12.50 | $13.02 | $12.29 | 6.98M |
| 2026-09-14 | $12.60 | -3.96% | $12.45 | $13.18 | $12.36 | 8.30M |
| 2026-09-11 | $13.12 | +1.23% | $13.08 | $13.47 | $12.75 | 6.32M |
| 2026-09-10 | $12.96 | -2.26% | $13.18 | $13.77 | $12.95 | 7.65M |
| 2026-09-09 | $13.26 | -2.93% | $13.61 | $13.99 | $13.24 | 6.86M |
| 2026-09-08 | $13.66 | +6.30% | $13.40 | $14.47 | $13.38 | 15.45M |
| 2026-09-04 | $12.85 | +1.50% | $12.90 | $13.18 | $12.67 | 5.43M |
| 2026-09-03 | $12.66 | +0.08% | $12.76 | $12.98 | $12.44 | 5.70M |
| 2026-09-02 | $12.65 | -0.32% | $12.57 | $12.74 | $12.20 | 5.72M |
| 2026-09-01 | $12.69 | -2.91% | $12.68 | $13.02 | $12.51 | 5.73M |
| 2026-08-31 | $13.07 | +2.11% | $12.61 | $13.32 | $12.40 | 7.71M |
| 2026-08-28 | $12.80 | -10.61% | $13.93 | $14.22 | $12.76 | 8.93M |
| 2026-08-27 | $14.32 | +5.84% | $14.42 | $14.53 | $13.92 | 10.12M |
| 2026-08-26 | $13.53 | -2.17% | $13.80 | $14.06 | $13.16 | 6.44M |
| 2026-08-25 | $13.83 | +5.98% | $13.44 | $14.05 | $13.15 | 8.72M |
| 2026-08-24 | $13.05 | -7.58% | $13.62 | $13.79 | $12.75 | 9.31M |
| 2026-08-21 | $14.12 | +12.51% | $12.67 | $14.14 | $12.66 | 15.39M |
| 2026-08-20 | $12.55 | +0.40% | $12.45 | $12.55 | $11.81 | 7.32M |
| 2026-08-19 | $12.50 | -3.18% | $12.78 | $12.88 | $11.99 | 8.61M |
| 2026-08-18 | $12.91 | -3.73% | $12.72 | $13.18 | $12.51 | 7.62M |
| 2026-08-17 | $13.41 | +4.28% | $12.92 | $13.50 | $12.65 | 10.00M |
| 2026-08-14 | $12.86 | +5.58% | $12.27 | $13.18 | $12.21 | 11.66M |
| 2026-08-13 | $12.18 | -1.46% | $11.95 | $13.20 | $11.55 | 19.12M |
| 2026-08-12 | $12.36 | +4.57% | $12.19 | $12.36 | $11.83 | 19.05M |
| 2026-08-11 | $11.82 | +1.11% | $11.91 | $11.99 | $11.31 | 6.27M |
| 2026-08-10 | $11.69 | -1.85% | $12.20 | $12.25 | $11.59 | 7.76M |
| 2026-08-07 | $11.91 | +7.20% | $11.22 | $11.92 | $11.15 | 7.93M |
| 2026-08-06 | $11.11 | +2.40% | $10.50 | $11.32 | $10.43 | 5.85M |
| 2026-08-05 | $10.85 | -5.32% | $11.12 | $11.34 | $10.84 | 5.95M |
| 2026-08-04 | $11.46 | +4.37% | $11.43 | $11.52 | $11.10 | 10.09M |
| 2026-08-03 | $10.98 | +11.70% | $9.87 | $11.02 | $9.72 | 8.17M |
| 2026-07-31 | $9.83 | -1.50% | $10.17 | $10.26 | $9.57 | 6.58M |
| 2026-07-30 | $9.98 | +13.02% | $9.09 | $9.99 | $9.05 | 8.73M |
| 2026-07-29 | $8.83 | -7.64% | $9.36 | $9.56 | $8.79 | 8.37M |
| 2026-07-28 | $9.56 | -2.05% | $9.31 | $9.60 | $8.91 | 9.39M |
| 2026-07-27 | $9.76 | +8.81% | $9.29 | $10.10 | $9.23 | 12.25M |
| 2026-07-24 | $8.97 | -7.43% | $9.69 | $9.73 | $8.94 | 9.38M |
| 2026-07-23 | $9.69 | -5.37% | $9.90 | $10.32 | $9.62 | 8.44M |
| 2026-07-22 | $10.24 | +3.54% | $10.17 | $10.76 | $10.00 | 12.55M |
| 2026-07-21 | $9.89 | +9.28% | $9.26 | $9.89 | $9.26 | 8.02M |
| 2026-07-20 | $9.05 | -0.44% | $9.10 | $9.31 | $8.78 | 8.92M |
| 2026-07-17 | $9.09 | +0.33% | $8.75 | $9.44 | $8.75 | 9.11M |
| 2026-07-16 | $9.06 | -8.21% | $9.52 | $9.60 | $8.83 | 13.43M |
| 2026-07-15 | $9.87 | -5.55% | $10.52 | $10.80 | $9.57 | 13.24M |
| 2026-07-14 | $10.45 | +3.16% | $10.46 | $10.49 | $10.05 | 7.99M |
| 2026-07-13 | $10.13 | -9.31% | $11.08 | $11.16 | $10.05 | 11.23M |
| 2026-07-10 | $11.17 | -4.94% | $11.94 | $12.06 | $11.17 | 6.78M |
| 2026-07-09 | $11.75 | +2.09% | $11.70 | $11.91 | $11.42 | 6.92M |
| 2026-07-08 | $11.51 | -1.29% | $11.45 | $11.92 | $11.20 | 8.07M |
| 2026-07-07 | $11.66 | -5.43% | $12.18 | $12.23 | $11.30 | 14.90M |
| 2026-07-06 | $12.33 | +0.16% | $12.26 | $12.90 | $12.08 | 8.35M |
| 2026-07-02 | $12.31 | -4.80% | $13.69 | $14.54 | $12.19 | 20.45M |
| 2026-07-01 | $12.93 | -2.93% | $13.17 | $13.57 | $12.76 | 9.80M |
| 2026-06-30 | $13.32 | -3.62% | $13.40 | $13.74 | $13.16 | 9.66M |
| 2026-06-29 | $13.82 | +1.39% | $13.51 | $14.19 | $13.23 | 13.12M |
| 2026-06-26 | $13.63 | +6.57% | $12.68 | $14.09 | $12.67 | 33.87M |
| 2026-06-25 | $12.79 | -9.29% | $14.17 | $14.17 | $12.75 | 15.93M |
| 2026-06-24 | $14.10 | -11.65% | $15.58 | $15.59 | $13.66 | 22.62M |
| 2026-06-23 | $15.96 | +12.32% | $14.56 | $16.59 | $14.42 | 42.80M |
| 2026-06-22 | $14.21 | +5.03% | $13.20 | $14.97 | $13.01 | 20.22M |
| 2026-06-18 | $13.53 | +1.42% | $13.59 | $13.84 | $12.76 | 27.82M |
| 2026-06-17 | $13.34 | -0.30% | $13.40 | $13.85 | $13.23 | 10.45M |
| 2026-06-16 | $13.38 | -9.72% | $14.52 | $14.54 | $13.38 | 14.05M |
| 2026-06-15 | $14.82 | +10.43% | $14.52 | $15.30 | $14.46 | 15.56M |
| 2026-06-12 | $13.42 | -4.96% | $14.09 | $14.39 | $13.35 | 11.26M |
| 2026-06-11 | $14.12 | +3.98% | $13.51 | $14.30 | $13.22 | 10.95M |
| 2026-06-10 | $13.58 | -0.95% | $13.72 | $14.73 | $13.56 | 10.73M |
| 2026-06-09 | $13.71 | -7.43% | $14.97 | $15.48 | $13.15 | 15.81M |
| 2026-06-08 | $14.81 | +1.72% | $15.17 | $15.44 | $14.35 | 14.23M |
| 2026-06-05 | $14.56 | -14.10% | $16.16 | $16.40 | $14.30 | 19.44M |
| 2026-06-04 | $16.95 | -2.64% | $17.01 | $18.07 | $16.64 | 16.14M |
| 2026-06-03 | $17.41 | -12.38% | $18.75 | $19.06 | $17.25 | 25.23M |
| 2026-06-02 | $19.87 | +12.32% | $18.31 | $20.75 | $18.00 | 31.99M |
| 2026-06-01 | $17.69 | +9.06% | $16.01 | $18.57 | $15.73 | 29.34M |
| 2026-05-29 | $16.22 | -8.72% | $17.50 | $17.59 | $15.61 | 29.50M |
| 2026-05-28 | $17.77 | +14.94% | $15.82 | $18.25 | $15.50 | 38.03M |
| 2026-05-27 | $15.46 | -2.64% | $16.00 | $16.41 | $14.66 | 25.44M |
| 2026-05-26 | $15.88 | -2.87% | $16.48 | $16.65 | $14.93 | 33.59M |
| 2026-05-22 | $16.35 | +11.22% | $15.90 | $18.20 | $15.71 | 65.62M |