INFQ.WS
Infleqtion, Inc. Warrants, each whole warrant exercisable for one share of Common Stock at an exercise price of $11.50 per share
stockNYSEWarrant
At CloseOct 2, 2026 3:59:30 PM EDT
6.03USD-3.828%(-0.24)38,752
INFQ.WS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.3000 | 6.3550 | 6.0000 | 6.0300 | -3.828% | 38,753 | 0.000% |
| 2026-10-01 | 6.4000 | 6.4000 | 6.1200 | 6.2700 | +0.318% | 12,415 | -3.828% |
| 2026-09-30 | 6.7100 | 6.7300 | 6.2500 | 6.2501 | -6.436% | 22,242 | -3.522% |
| 2026-09-29 | 6.8110 | 6.9100 | 6.5400 | 6.6800 | -2.196% | 27,147 | -9.731% |
| 2026-09-28 | 6.9800 | 7.0000 | 6.5701 | 6.8300 | -2.149% | 58,200 | -11.713% |
| 2026-09-25 | 6.7950 | 7.0800 | 6.7000 | 6.9800 | +1.453% | 24,161 | -13.610% |
| 2026-09-24 | 6.6700 | 6.9500 | 6.6000 | 6.8800 | +4.718% | 39,202 | -12.355% |
| 2026-09-23 | 7.2600 | 7.2600 | 6.4800 | 6.5700 | -1.647% | 12,161 | -8.219% |
| 2026-09-22 | 6.6000 | 6.7201 | 6.3900 | 6.6800 | -0.743% | 29,276 | -9.731% |
| 2026-09-21 | 6.6000 | 7.0000 | 6.6000 | 6.7300 | +5.818% | 16,044 | -10.401% |
| 2026-09-18 | 6.1400 | 6.3600 | 6.0700 | 6.3600 | -5.075% | 14,190 | -5.189% |
| 2026-09-17 | 6.4100 | 6.7600 | 6.4000 | 6.7000 | +8.943% | 37,526 | -10.000% |
| 2026-09-16 | 6.0000 | 6.1500 | 5.9300 | 6.1500 | +2.500% | 15,964 | -1.951% |
| 2026-09-15 | 6.1000 | 6.2000 | 5.8200 | 6.0000 | -0.990% | 43,300 | +0.500% |
| 2026-09-14 | 5.9100 | 6.2500 | 5.9100 | 6.0600 | -3.810% | 10,266 | -0.495% |
| 2026-09-11 | 6.2500 | 6.4900 | 6.1500 | 6.3000 | +0.159% | 7,780 | -4.286% |
| 2026-09-10 | 6.4600 | 6.6300 | 5.9600 | 6.2900 | -3.677% | 39,487 | -4.134% |
| 2026-09-09 | 6.6800 | 6.7500 | 6.4500 | 6.5301 | -2.536% | 10,022 | -7.658% |
| 2026-09-08 | 6.4000 | 7.0200 | 6.3500 | 6.7000 | +6.858% | 70,578 | -10.000% |
| 2026-09-04 | 6.2500 | 6.3500 | 6.0250 | 6.2700 | +3.295% | 11,986 | -3.828% |
| 2026-09-03 | 6.3100 | 6.3100 | 5.9950 | 6.0700 | -0.492% | 18,820 | -0.659% |
| 2026-09-02 | 6.1700 | 6.2100 | 5.8700 | 6.1000 | -3.021% | 21,825 | -1.148% |
| 2026-09-01 | 6.1000 | 6.2900 | 5.8700 | 6.2900 | -1.085% | 77,202 | -4.134% |
| 2026-08-31 | 6.1800 | 6.4200 | 6.1000 | 6.3590 | +0.460% | 13,612 | -5.174% |
| 2026-08-28 | 6.7600 | 6.9000 | 5.8600 | 6.3299 | -8.395% | 20,363 | -4.738% |
| 2026-08-27 | 6.9800 | 7.2200 | 6.8100 | 6.9100 | 0.000% | 61,770 | -12.735% |
| 2026-08-26 | 7.0100 | 7.0100 | 6.3300 | 6.9100 | +0.146% | 43,466 | -12.735% |
| 2026-08-25 | 6.6400 | 7.0000 | 6.5200 | 6.8999 | +5.181% | 99,682 | -12.607% |
| 2026-08-24 | 7.0200 | 7.0200 | 6.3995 | 6.5600 | -8.508% | 35,846 | -8.079% |
| 2026-08-21 | 6.7500 | 7.2000 | 6.5500 | 7.1700 | +12.207% | 76,070 | -15.900% |
| 2026-08-20 | 6.4800 | 6.4950 | 5.9302 | 6.3900 | -3.328% | 35,518 | -5.634% |
| 2026-08-19 | 6.6200 | 6.7100 | 5.8200 | 6.6100 | -0.751% | 45,000 | -8.775% |
| 2026-08-18 | 6.5700 | 6.8900 | 6.3301 | 6.6600 | -2.059% | 36,486 | -9.459% |
| 2026-08-17 | 6.5400 | 7.1600 | 6.5400 | 6.8000 | +1.644% | 48,575 | -11.324% |
| 2026-08-14 | 6.3200 | 6.9300 | 6.3200 | 6.6900 | +6.359% | 47,600 | -9.865% |
| 2026-08-13 | 6.3900 | 6.8400 | 6.0600 | 6.2900 | -2.025% | 50,798 | -4.134% |
| 2026-08-12 | 6.3000 | 6.5200 | 6.2300 | 6.4200 | +5.246% | 44,659 | -6.075% |
| 2026-08-11 | 6.3500 | 6.3500 | 5.9200 | 6.1000 | +1.161% | 29,276 | -1.148% |
| 2026-08-10 | 5.9600 | 6.1700 | 5.8500 | 6.0300 | +2.030% | 15,115 | 0.000% |
| 2026-08-07 | 5.8100 | 5.9100 | 5.8000 | 5.9100 | +2.783% | 38,222 | +2.030% |
| 2026-08-06 | 5.4200 | 5.9100 | 4.6600 | 5.7500 | +0.877% | 38,319 | +4.870% |
| 2026-08-05 | 5.8450 | 6.1100 | 5.6700 | 5.7000 | -3.879% | 15,127 | +5.789% |
| 2026-08-04 | 5.9600 | 6.0000 | 5.7450 | 5.9300 | +6.847% | 18,849 | +1.686% |
| 2026-08-03 | 5.0400 | 5.6100 | 5.0000 | 5.5500 | +7.558% | 27,475 | +8.649% |
| 2026-07-31 | 5.1500 | 5.3000 | 4.6800 | 5.1600 | +0.389% | 21,050 | +16.860% |
| 2026-07-30 | 4.8300 | 5.1600 | 4.7900 | 5.1400 | +10.300% | 19,643 | +17.315% |
| 2026-07-29 | 4.5001 | 4.7500 | 4.2901 | 4.6600 | -1.062% | 4,763 | +29.399% |
| 2026-07-28 | 4.6700 | 4.8300 | 4.0800 | 4.7100 | -3.878% | 11,157 | +28.025% |
| 2026-07-27 | 4.5600 | 5.1000 | 4.5100 | 4.9000 | +8.168% | 12,247 | +23.061% |
| 2026-07-24 | 4.7600 | 4.7600 | 4.2000 | 4.5300 | -6.405% | 17,320 | +33.113% |
| 2026-07-23 | 5.2300 | 5.2300 | 4.8000 | 4.8400 | -6.019% | 9,515 | +24.587% |
| 2026-07-22 | 5.0600 | 5.5000 | 4.9900 | 5.1500 | +8.421% | 34,884 | +17.087% |
| 2026-07-21 | 4.5000 | 4.7500 | 4.4700 | 4.7500 | +9.954% | 15,494 | +26.947% |
| 2026-07-20 | 4.5000 | 4.5000 | 4.1801 | 4.3200 | +0.699% | 5,162 | +39.583% |
| 2026-07-17 | 4.2800 | 4.5200 | 4.1650 | 4.2900 | +0.941% | 25,225 | +40.559% |
| 2026-07-16 | 4.7700 | 4.7700 | 4.1000 | 4.2500 | -10.338% | 52,970 | +41.882% |
| 2026-07-15 | 5.3000 | 5.3000 | 4.5900 | 4.7400 | -11.402% | 95,134 | +27.215% |
| 2026-07-14 | 5.3300 | 5.3600 | 5.0000 | 5.3500 | +7.107% | 37,685 | +12.710% |
| 2026-07-13 | 5.6500 | 5.6500 | 4.9000 | 4.9950 | -14.026% | 75,386 | +20.721% |
| 2026-07-10 | 6.0000 | 6.0050 | 5.6501 | 5.8099 | -3.168% | 26,973 | +3.788% |
| 2026-07-09 | 6.1500 | 6.1500 | 5.7600 | 6.0000 | +1.523% | 40,241 | +0.500% |
| 2026-07-08 | 5.6500 | 6.1000 | 5.6500 | 5.9100 | +0.340% | 26,256 | +2.030% |
| 2026-07-07 | 6.1500 | 6.2499 | 5.7100 | 5.8900 | -6.508% | 62,854 | +2.377% |
| 2026-07-06 | 6.6600 | 6.6600 | 6.1600 | 6.3000 | -1.716% | 36,063 | -4.286% |
| 2026-07-02 | 7.1500 | 7.5000 | 6.2100 | 6.4100 | -4.328% | 101,765 | -5.928% |
| 2026-07-01 | 6.8300 | 6.9900 | 6.5400 | 6.7000 | -2.475% | 69,605 | -10.000% |
| 2026-06-30 | 7.0000 | 7.6800 | 6.7700 | 6.8700 | -2.575% | 39,479 | -12.227% |
| 2026-06-29 | 6.8000 | 7.3400 | 6.7801 | 7.0516 | +2.197% | 17,548 | -14.487% |
| 2026-06-26 | 6.3600 | 7.3299 | 6.3600 | 6.9000 | +4.863% | 20,896 | -12.609% |
| 2026-06-25 | 7.0000 | 7.0800 | 6.4014 | 6.5800 | -6.667% | 65,992 | -8.359% |
| 2026-06-24 | 7.7400 | 7.7400 | 6.8800 | 7.0500 | -12.095% | 102,486 | -14.468% |
| 2026-06-23 | 7.5500 | 8.4700 | 7.4100 | 8.0200 | +10.621% | 257,047 | -24.813% |
| 2026-06-22 | 6.7200 | 7.6300 | 6.5500 | 7.2500 | +4.920% | 233,243 | -16.828% |
| 2026-06-18 | 6.7000 | 6.9100 | 6.4600 | 6.9100 | +4.066% | 89,512 | -12.735% |
| 2026-06-17 | 6.7000 | 7.2200 | 6.6300 | 6.6400 | -3.907% | 38,213 | -9.187% |
| 2026-06-16 | 7.6800 | 7.6800 | 6.7144 | 6.9100 | -7.744% | 91,655 | -12.735% |
| 2026-06-15 | 7.9000 | 8.0000 | 7.4500 | 7.4900 | +6.695% | 137,769 | -19.493% |
| 2026-06-12 | 7.5600 | 7.5600 | 6.9100 | 7.0200 | -3.704% | 51,984 | -14.103% |
| 2026-06-11 | 7.2350 | 7.4000 | 6.8100 | 7.2900 | +4.143% | 94,073 | -17.284% |
| 2026-06-10 | 7.1900 | 7.7000 | 6.8700 | 7.0000 | -3.448% | 32,278 | -13.857% |
| 2026-06-09 | 7.6900 | 7.9100 | 6.7200 | 7.2500 | -4.480% | 77,458 | -16.828% |
| 2026-06-08 | 7.5000 | 8.0800 | 7.3600 | 7.5900 | +2.153% | 61,537 | -20.553% |
| 2026-06-05 | 8.1600 | 8.1700 | 7.2400 | 7.4300 | -16.329% | 338,721 | -18.843% |
| 2026-06-04 | 8.6000 | 9.3500 | 8.6000 | 8.8800 | -3.478% | 198,080 | -32.095% |
| 2026-06-03 | 10.0100 | 10.1500 | 9.0700 | 9.2000 | -12.046% | 326,417 | -34.457% |
| 2026-06-02 | 9.8500 | 11.0500 | 9.7200 | 10.4600 | +17.396% | 348,738 | -42.352% |
| 2026-06-01 | 8.2300 | 9.8500 | 8.2200 | 8.9100 | +7.869% | 373,976 | -32.323% |
| 2026-05-29 | 9.0100 | 9.1200 | 7.8600 | 8.2600 | -10.991% | 203,604 | -26.998% |
| 2026-05-28 | 8.1000 | 9.6700 | 8.1000 | 9.2800 | +13.725% | 443,451 | -35.022% |
| 2026-05-27 | 8.3900 | 8.6600 | 7.7800 | 8.1600 | -2.857% | 134,954 | -26.103% |
| 2026-05-26 | 8.7700 | 8.7700 | 7.7600 | 8.4000 | +0.962% | 234,323 | -28.214% |
| 2026-05-22 | 8.5000 | 9.6300 | 8.0000 | 8.3200 | +10.053% | 642,498 | -27.524% |
| 2026-05-21 | 6.7200 | 8.2337 | 6.7200 | 7.5600 | +31.250% | 871,859 | -20.238% |
| 2026-05-20 | 5.4100 | 5.8200 | 5.4100 | 5.7600 | +1.947% | 96,156 | +4.688% |
| 2026-05-19 | 5.6600 | 5.8200 | 5.3310 | 5.6500 | -2.586% | 145,711 | +6.726% |
| 2026-05-18 | 6.6900 | 6.6900 | 5.7801 | 5.8000 | -11.450% | 72,977 | +3.966% |
| 2026-05-15 | 6.6600 | 6.9000 | 6.3701 | 6.5500 | -10.641% | 501,117 | -7.939% |
| 2026-05-14 | 6.6700 | 7.4700 | 6.6000 | 7.3300 | +7.636% | 177,456 | -17.735% |
| 2026-05-13 | 6.8300 | 6.8800 | 6.5000 | 6.8100 | +3.026% | 104,845 | -11.454% |
| 2026-05-12 | 6.8600 | 6.8600 | 6.1300 | 6.6100 | +4.589% | 215,558 | -8.775% |
| 2026-05-11 | 5.9000 | 6.4600 | 5.9000 | 6.3200 | +4.983% | 126,290 | -4.589% |
| 2026-05-08 | 5.9500 | 6.0800 | 5.6300 | 6.0200 | +1.007% | 78,195 | +0.166% |
| 2026-05-07 | 6.5000 | 6.5000 | 5.8000 | 5.9600 | -10.645% | 62,423 | +1.174% |
| 2026-05-06 | 6.2500 | 6.7550 | 6.1000 | 6.6700 | +12.290% | 421,679 | -9.595% |
| 2026-05-05 | 6.2000 | 6.4300 | 5.4201 | 5.9400 | -0.835% | 107,526 | +1.515% |
| 2026-05-04 | 5.6691 | 6.2000 | 5.6691 | 5.9900 | +2.218% | 43,513 | +0.668% |
| 2026-05-01 | 5.7900 | 6.0400 | 5.3200 | 5.8600 | +4.270% | 96,539 | +2.901% |
| 2026-04-30 | 5.4200 | 5.7900 | 5.3450 | 5.6200 | +2.930% | 50,414 | +7.295% |
| 2026-04-29 | 5.7100 | 5.7500 | 5.3501 | 5.4600 | -6.667% | 65,054 | +10.440% |
| 2026-04-28 | 5.9000 | 6.0000 | 5.4600 | 5.8500 | -6.400% | 48,819 | +3.077% |
| 2026-04-27 | 6.2500 | 6.6000 | 6.0200 | 6.2500 | -0.161% | 91,943 | -3.520% |
| 2026-04-24 | 6.7800 | 6.8900 | 6.1400 | 6.2601 | -8.344% | 120,679 | -3.676% |
| 2026-04-23 | 7.5800 | 8.2000 | 6.1000 | 6.8300 | -8.568% | 314,898 | -11.713% |
| 2026-04-22 | 7.1650 | 7.7900 | 7.0200 | 7.4700 | +1.357% | 239,230 | -19.277% |
| 2026-04-21 | 7.9200 | 7.9200 | 7.0600 | 7.3700 | -4.036% | 148,630 | -18.182% |
| 2026-04-20 | 7.4000 | 9.2200 | 7.4000 | 7.6800 | -6.569% | 211,006 | -21.484% |
| 2026-04-17 | 8.2600 | 10.7100 | 7.4800 | 8.2200 | +4.051% | 875,894 | -26.642% |
| 2026-04-16 | 7.8900 | 7.9500 | 7.1500 | 7.9000 | +5.756% | 235,012 | -23.671% |
| 2026-04-15 | 7.5000 | 7.7000 | 7.0001 | 7.4700 | +6.714% | 202,498 | -19.277% |
| 2026-04-14 | 6.4000 | 7.0000 | 6.2400 | 7.0000 | +13.452% | 282,208 | -13.857% |
| 2026-04-13 | 5.8500 | 6.3300 | 5.7000 | 6.1700 | +1.148% | 70,474 | -2.269% |
| 2026-04-10 | 6.0700 | 6.1900 | 5.4000 | 6.1000 | +6.364% | 89,870 | -1.148% |
| 2026-04-09 | 5.3000 | 6.1000 | 5.3000 | 5.7350 | +8.412% | 165,999 | +5.144% |
| 2026-04-08 | 5.2900 | 5.4300 | 4.9000 | 5.2900 | +14.751% | 154,218 | +13.989% |
| 2026-04-07 | 4.8800 | 4.8900 | 4.5000 | 4.6100 | -6.110% | 53,739 | +30.803% |
| 2026-04-06 | 5.1800 | 5.3560 | 4.8100 | 4.9100 | -1.796% | 45,045 | +22.811% |
| 2026-04-02 | 4.0000 | 5.0000 | 3.8700 | 4.9998 | +18.479% | 128,901 | +20.605% |
| 2026-04-01 | 4.7800 | 4.8000 | 4.0900 | 4.2200 | -4.633% | 215,632 | +42.891% |
| 2026-03-31 | 4.0000 | 4.5000 | 4.0000 | 4.4250 | +14.338% | 48,652 | +36.271% |
| 2026-03-30 | 4.4700 | 4.5500 | 3.6700 | 3.8701 | -13.998% | 123,990 | +55.810% |
| 2026-03-27 | 4.8000 | 4.8000 | 4.3200 | 4.5000 | -10.000% | 62,055 | +34.000% |
| 2026-03-26 | 5.1690 | 5.6550 | 4.8900 | 5.0000 | -5.660% | 32,492 | +20.600% |
| 2026-03-25 | 5.2100 | 5.4400 | 4.8100 | 5.3000 | +11.814% | 69,709 | +13.774% |
| 2026-03-24 | 4.1000 | 4.7400 | 3.9900 | 4.7400 | +8.966% | 98,533 | +27.215% |
| 2026-03-23 | 3.8100 | 4.4000 | 3.8100 | 4.3500 | +13.281% | 134,516 | +38.621% |
| 2026-03-20 | 4.0900 | 4.0900 | 3.5100 | 3.8400 | -10.698% | 96,522 | +57.031% |
| 2026-03-19 | 4.0300 | 4.3000 | 3.8700 | 4.3000 | -1.149% | 68,312 | +40.233% |
| 2026-03-18 | 5.0000 | 5.0000 | 4.3500 | 4.3500 | -12.298% | 85,776 | +38.621% |
| 2026-03-17 | 4.8100 | 5.1000 | 4.8100 | 4.9600 | +3.333% | 65,704 | +21.573% |
| 2026-03-16 | 4.8000 | 4.9000 | 4.6500 | 4.8000 | +1.291% | 79,450 | +25.625% |
| 2026-03-13 | 5.2318 | 5.2400 | 4.6900 | 4.7388 | -4.843% | 44,011 | +27.247% |
| 2026-03-12 | 5.2200 | 5.2800 | 4.8000 | 4.9800 | -9.124% | 54,354 | +21.084% |
| 2026-03-11 | 5.8000 | 5.8000 | 5.3500 | 5.4800 | -4.530% | 49,363 | +10.036% |
| 2026-03-10 | 5.5800 | 5.9900 | 5.5300 | 5.7400 | +8.098% | 308,072 | +5.052% |
| 2026-03-09 | 4.6100 | 5.3300 | 4.6100 | 5.3100 | +8.367% | 459,495 | +13.559% |
| 2026-03-06 | 5.0500 | 5.2000 | 4.6200 | 4.9000 | -7.547% | 57,653 | +23.061% |
| 2026-03-05 | 5.4800 | 5.7000 | 4.9500 | 5.3000 | -6.690% | 130,748 | +13.774% |
| 2026-03-04 | 5.6300 | 5.7000 | 5.4000 | 5.6800 | +2.342% | 20,394 | +6.162% |
| 2026-03-03 | 5.4000 | 5.7200 | 5.0201 | 5.5500 | -4.615% | 67,136 | +8.649% |
| 2026-03-02 | 5.1000 | 6.2200 | 5.1000 | 5.8185 | +4.838% | 51,137 | +3.635% |
| 2026-02-27 | 5.8000 | 5.9800 | 5.2501 | 5.5500 | -10.484% | 68,463 | +8.649% |
| 2026-02-26 | 6.5300 | 6.5944 | 5.6500 | 6.2000 | +0.486% | 99,166 | -2.742% |
| 2026-02-25 | 5.5000 | 6.1700 | 5.5000 | 6.1700 | +9.689% | 106,050 | -2.269% |
| 2026-02-24 | 5.5700 | 5.6600 | 5.1100 | 5.6250 | -3.846% | 151,614 | +7.200% |
| 2026-02-23 | 6.0500 | 6.0500 | 5.3200 | 5.8500 | -7.143% | 95,037 | +3.077% |
| 2026-02-20 | 6.4600 | 6.5400 | 5.5400 | 6.3000 | -5.689% | 130,956 | -4.286% |
| 2026-02-19 | 7.2500 | 7.2500 | 6.2500 | 6.6800 | -7.222% | 373,735 | -9.731% |
| 2026-02-18 | 7.9500 | 8.1975 | 6.6400 | 7.2000 | -4.000% | 251,613 | -16.250% |
| 2026-02-17 | 7.0000 | 8.5000 | 6.1000 | 7.5000 | 0.000% | 268,375 | -19.600% |