Dark

INFQ
Infleqtion, Inc.
stock NYSE

At Close

May 20, 2026 3:59:59 PM EDT

11.17USD+5.031%(+0.53)6,521,148

9.60Bid 12.65Ask 3.05Spread

Pre-market

May 20, 2026 9:29:30 AM EDT

10.66USD+0.234%(+0.02)56,175

After-hours

May 20, 2026 4:14:30 PM EDT

11.16USD-0.090%(-0.01)378,250

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	10.6800	11.2800	10.4500	11.1700	+5.080%	6,521,148	0.000%
2026-05-19	11.0700	11.3400	10.3200	10.6300	-6.508%	7,308,882	+5.080%
2026-05-18	12.6500	12.7530	10.9492	11.3700	-8.601%	12,068,958	-1.759%
2026-05-15	12.8800	13.1600	12.1100	12.4400	-10.952%	11,697,379	-10.209%
2026-05-14	13.3300	14.3282	12.7600	13.9700	+5.117%	12,353,332	-20.043%
2026-05-13	13.3100	13.7500	13.0150	13.2900	+1.450%	9,067,687	-15.952%
2026-05-12	12.9900	13.6300	12.4900	13.1000	+2.025%	10,659,724	-14.733%
2026-05-11	11.8700	13.1800	11.6000	12.8400	+5.941%	7,544,150	-13.006%
2026-05-08	12.2600	12.4481	11.5700	12.1200	+0.083%	5,864,090	-7.838%
2026-05-07	13.2500	13.3000	12.0450	12.1100	-10.627%	7,090,618	-7.762%
2026-05-06	12.4000	13.7400	12.3311	13.5500	+11.983%	9,500,133	-17.565%
2026-05-05	12.4100	12.5900	11.4800	12.1000	-1.466%	6,635,824	-7.686%
2026-05-04	12.4300	12.8300	12.0200	12.2800	-1.048%	8,802,366	-9.039%
2026-05-01	11.9900	12.4100	11.3497	12.4100	+4.373%	7,529,351	-9.992%
2026-04-30	12.0050	12.4800	11.6101	11.8900	-1.410%	7,004,184	-6.056%
2026-04-29	12.4100	12.4800	11.7500	12.0600	-4.437%	6,384,336	-7.380%
2026-04-28	12.7800	13.0000	12.3000	12.6200	-5.113%	7,646,726	-11.490%
2026-04-27	13.0500	13.8300	12.7600	13.3000	+0.226%	8,279,398	-16.015%
2026-04-24	14.0100	14.2800	13.0500	13.2700	-4.943%	10,195,257	-15.825%
2026-04-23	14.6200	15.8800	13.1800	13.9600	-5.993%	14,816,960	-19.986%
2026-04-22	15.0700	15.7000	14.3700	14.8500	-1.066%	13,848,460	-24.781%
2026-04-21	15.6800	15.8000	14.6800	15.0100	-6.188%	15,182,982	-25.583%
2026-04-20	16.9000	19.1600	15.7000	16.0000	-8.152%	29,797,662	-30.188%
2026-04-17	16.2000	21.2800	15.8700	17.4200	+11.882%	34,659,623	-35.878%
2026-04-16	15.6950	15.8000	14.0000	15.5700	+3.800%	13,464,703	-28.259%
2026-04-15	15.0000	15.1000	13.8620	15.0000	+6.232%	12,688,111	-25.533%
2026-04-14	13.2600	14.2300	12.6200	14.1200	+12.153%	9,589,819	-20.892%
2026-04-13	12.3600	12.8700	11.9380	12.5900	0.000%	3,121,365	-11.279%
2026-04-10	12.4500	12.7100	11.5000	12.5900	+5.887%	5,104,509	-11.279%
2026-04-09	11.3000	12.6700	11.3000	11.8900	+5.035%	5,115,113	-6.056%
2026-04-08	10.8900	11.4800	10.6750	11.3200	+12.749%	2,691,496	-1.325%
2026-04-07	10.2700	10.3300	9.7900	10.0400	-3.923%	1,938,754	+11.255%
2026-04-06	10.6400	11.1200	10.4200	10.4500	-1.135%	1,660,683	+6.890%
2026-04-02	9.0300	10.6000	9.0000	10.5700	+12.327%	2,539,512	+5.676%
2026-04-01	9.9200	10.0900	9.3300	9.4100	-4.077%	2,218,431	+18.704%
2026-03-31	9.1300	9.8199	9.1100	9.8100	+9.978%	2,043,096	+13.863%
2026-03-30	9.8500	9.9000	8.5200	8.9200	-9.442%	3,074,216	+25.224%
2026-03-27	10.4000	10.4000	9.6600	9.8500	-7.512%	2,864,193	+13.401%
2026-03-26	11.2800	11.7701	10.6000	10.6500	-6.002%	3,071,582	+4.883%
2026-03-25	10.8500	11.5500	10.5000	11.3300	+10.537%	4,000,090	-1.412%
2026-03-24	9.4000	10.3600	9.2100	10.2500	+6.994%	2,476,777	+8.976%
2026-03-23	9.0300	9.6900	8.8000	9.5800	+8.740%	2,201,150	+16.597%
2026-03-20	9.5000	9.5470	8.5600	8.8100	-8.420%	3,557,502	+26.788%
2026-03-19	9.4400	9.7900	9.0100	9.6200	-1.837%	2,546,193	+16.112%
2026-03-18	10.6000	10.6200	9.7700	9.8000	-9.091%	2,854,991	+13.980%
2026-03-17	10.7700	11.1000	10.5475	10.7800	+2.180%	2,023,701	+3.618%
2026-03-16	10.2900	10.6500	10.1350	10.5500	+4.663%	2,400,716	+5.877%
2026-03-13	10.8400	11.1900	10.0100	10.0800	-5.618%	3,074,445	+10.813%
2026-03-12	11.3200	11.5300	10.6100	10.6800	-6.562%	2,772,870	+4.588%
2026-03-11	12.1600	12.3000	11.3100	11.4300	-5.926%	2,697,481	-2.275%
2026-03-10	11.6500	12.6600	11.6500	12.1500	+4.202%	3,387,800	-8.066%
2026-03-09	10.5200	11.6600	10.3805	11.6600	+9.278%	3,259,916	-4.202%
2026-03-06	10.8500	11.2100	10.6200	10.6700	-4.817%	2,544,830	+4.686%
2026-03-05	11.5900	12.0389	10.9210	11.2100	-5.000%	3,033,110	-0.357%
2026-03-04	11.7100	11.9500	11.3600	11.8000	-0.085%	2,163,784	-5.339%
2026-03-03	11.3000	11.8900	11.0300	11.8100	-0.923%	2,626,431	-5.419%
2026-03-02	11.3000	12.1900	11.2900	11.9200	+2.405%	2,582,583	-6.292%
2026-02-27	12.1700	12.4000	11.2650	11.6400	-9.697%	3,735,299	-4.038%
2026-02-26	13.3600	14.0000	12.6800	12.8900	-1.528%	3,855,669	-13.344%
2026-02-25	11.9800	13.1900	11.9200	13.0900	+8.811%	3,912,526	-14.668%
2026-02-24	12.2800	12.3399	11.4000	12.0300	-3.683%	4,424,088	-7.149%
2026-02-23	12.8000	12.9186	11.8600	12.4900	-6.020%	3,134,155	-10.568%
2026-02-20	13.5500	13.6600	12.4900	13.2900	-2.851%	4,033,726	-15.952%
2026-02-19	15.0600	15.0900	12.9900	13.6800	-7.002%	4,827,112	-18.348%
2026-02-18	16.2000	16.4900	14.0200	14.7100	-5.645%	4,443,422	-24.065%
2026-02-17	14.0501	17.5100	13.0100	15.5900	0.000%	6,358,477	-28.352%

.dark-mode .pzXCxK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pzXCxK{ color: #333333; background-color: white; border: 2px solid #333333; }INFQInfleqtion, Inc.stock NYSE

INFQ
Infleqtion, Inc.
stock NYSE