Dark

INFQ
Infleqtion, Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

13.36USD-0.817%(-0.11)4,452,191

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

13.57USD+0.742%(+0.10)24,620

After-hours

Oct 1, 2026 4:55:30 PM EDT

13.33USD-0.225%(-0.03)12,482

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	13.4200	13.7100	13.2450	13.3600	-0.817%	4,470,564	0.000%
2026-09-30	13.8800	14.2800	13.4550	13.4700	-2.673%	5,365,332	-0.817%
2026-09-29	14.3800	14.4700	13.8200	13.8400	-2.052%	4,382,617	-3.468%
2026-09-28	14.1800	14.8000	14.0400	14.1300	-2.619%	6,327,278	-5.449%
2026-09-25	14.4700	14.8800	14.0800	14.5100	+1.469%	6,694,318	-7.926%
2026-09-24	13.8400	14.6850	13.7950	14.3000	+3.398%	10,571,937	-6.573%
2026-09-23	14.9400	15.0636	13.6900	13.8300	-1.636%	10,600,740	-3.398%
2026-09-22	13.9900	14.1350	13.6700	14.0600	+0.716%	8,244,152	-4.979%
2026-09-21	13.5900	14.2900	13.4500	13.9600	+5.518%	10,331,528	-4.298%
2026-09-18	14.0100	14.0900	12.6650	13.2300	-4.545%	16,124,296	+0.983%
2026-09-17	13.2900	14.1299	13.2500	13.8600	+7.944%	8,646,912	-3.608%
2026-09-16	12.6800	12.9200	12.3600	12.8400	+1.342%	7,837,949	+4.050%
2026-09-15	12.5000	13.0200	12.2900	12.6700	+0.556%	6,986,661	+5.446%
2026-09-14	12.4500	13.1800	12.3600	12.6000	-3.963%	8,298,430	+6.032%
2026-09-11	13.0750	13.4700	12.7502	13.1200	+1.235%	6,322,004	+1.829%
2026-09-10	13.1800	13.7700	12.9500	12.9600	-2.262%	7,653,679	+3.086%
2026-09-09	13.6100	13.9850	13.2400	13.2600	-2.928%	6,861,137	+0.754%
2026-09-08	13.4000	14.4700	13.3803	13.6600	+6.304%	15,454,873	-2.196%
2026-09-04	12.9000	13.1800	12.6700	12.8500	+1.501%	5,433,711	+3.969%
2026-09-03	12.7600	12.9799	12.4350	12.6600	+0.079%	5,712,528	+5.529%
2026-09-02	12.5700	12.7400	12.2000	12.6500	-0.315%	5,724,268	+5.613%
2026-09-01	12.6800	13.0150	12.5100	12.6900	-2.907%	5,732,717	+5.280%
2026-08-31	12.6100	13.3195	12.4000	13.0700	+2.109%	7,720,725	+2.219%
2026-08-28	13.9300	14.2200	12.7600	12.8000	-10.615%	8,928,810	+4.375%
2026-08-27	14.4200	14.5300	13.9200	14.3200	+5.839%	10,116,069	-6.704%
2026-08-26	13.8000	14.0600	13.1601	13.5300	-2.169%	6,444,766	-1.256%
2026-08-25	13.4350	14.0500	13.1500	13.8300	+5.977%	8,716,163	-3.398%
2026-08-24	13.6200	13.7900	12.7501	13.0500	-7.578%	9,309,362	+2.375%
2026-08-21	12.6700	14.1350	12.6600	14.1200	+12.510%	15,388,968	-5.382%
2026-08-20	12.4500	12.5500	11.8050	12.5500	+0.400%	7,324,367	+6.454%
2026-08-19	12.7800	12.8800	11.9900	12.5000	-3.176%	8,612,230	+6.880%
2026-08-18	12.7200	13.1800	12.5100	12.9100	-3.729%	7,618,167	+3.486%
2026-08-17	12.9200	13.4950	12.6501	13.4100	+4.277%	9,997,440	-0.373%
2026-08-14	12.2700	13.1750	12.2095	12.8600	+5.583%	11,661,051	+3.888%
2026-08-13	11.9500	13.2000	11.5500	12.1800	-1.456%	19,117,308	+9.688%
2026-08-12	12.1900	12.3600	11.8300	12.3600	+4.569%	19,048,689	+8.091%
2026-08-11	11.9100	11.9900	11.3100	11.8200	+1.112%	6,265,127	+13.029%
2026-08-10	12.2000	12.2500	11.5900	11.6900	-1.847%	7,757,452	+14.286%
2026-08-07	11.2200	11.9200	11.1499	11.9100	+7.201%	7,929,625	+12.175%
2026-08-06	10.5000	11.3199	10.4300	11.1100	+2.396%	5,848,699	+20.252%
2026-08-05	11.1200	11.3400	10.8400	10.8500	-5.323%	5,953,034	+23.134%
2026-08-04	11.4300	11.5157	11.1000	11.4600	+4.372%	10,085,997	+16.579%
2026-08-03	9.8700	11.0200	9.7200	10.9800	+11.699%	8,167,361	+21.676%
2026-07-31	10.1700	10.2600	9.5699	9.8300	-1.503%	6,577,067	+35.910%
2026-07-30	9.0900	9.9900	9.0500	9.9800	+13.024%	8,725,707	+33.868%
2026-07-29	9.3600	9.5600	8.7900	8.8300	-7.636%	8,368,666	+51.302%
2026-07-28	9.3100	9.6000	8.9100	9.5600	-2.049%	9,387,917	+39.749%
2026-07-27	9.2900	10.1000	9.2300	9.7600	+8.807%	12,253,832	+36.885%
2026-07-24	9.6900	9.7300	8.9400	8.9700	-7.430%	9,375,629	+48.941%
2026-07-23	9.9000	10.3200	9.6200	9.6900	-5.371%	8,442,046	+37.874%
2026-07-22	10.1700	10.7600	10.0000	10.2400	+3.539%	12,549,290	+30.469%
2026-07-21	9.2550	9.8900	9.2550	9.8900	+9.282%	8,018,013	+35.086%
2026-07-20	9.1000	9.3100	8.7750	9.0500	-0.440%	8,924,199	+47.624%
2026-07-17	8.7500	9.4400	8.7500	9.0900	+0.331%	9,108,968	+46.975%
2026-07-16	9.5200	9.6000	8.8300	9.0600	-8.207%	13,427,194	+47.461%
2026-07-15	10.5200	10.8000	9.5700	9.8700	-5.550%	13,244,456	+35.360%
2026-07-14	10.4600	10.4900	10.0500	10.4500	+3.159%	7,993,856	+27.847%
2026-07-13	11.0800	11.1600	10.0500	10.1300	-9.311%	11,225,739	+31.885%
2026-07-10	11.9400	12.0600	11.1700	11.1700	-4.936%	6,777,145	+19.606%
2026-07-09	11.7000	11.9100	11.4200	11.7500	+2.085%	6,921,406	+13.702%
2026-07-08	11.4500	11.9200	11.1950	11.5100	-1.286%	8,071,394	+16.073%
2026-07-07	12.1750	12.2300	11.3000	11.6600	-5.434%	14,897,450	+14.580%
2026-07-06	12.2600	12.9000	12.0809	12.3300	+0.162%	8,348,211	+8.354%
2026-07-02	13.6900	14.5350	12.1900	12.3100	-4.795%	20,444,976	+8.530%
2026-07-01	13.1650	13.5700	12.7600	12.9300	-2.928%	9,803,809	+3.326%
2026-06-30	13.4000	13.7400	13.1640	13.3200	-3.618%	9,657,933	+0.300%
2026-06-29	13.5100	14.1900	13.2300	13.8200	+1.394%	13,118,591	-3.329%
2026-06-26	12.6800	14.0900	12.6666	13.6300	+6.568%	33,867,062	-1.981%
2026-06-25	14.1700	14.1700	12.7500	12.7900	-9.291%	15,931,376	+4.457%
2026-06-24	15.5840	15.5900	13.6600	14.1000	-11.654%	22,621,061	-5.248%
2026-06-23	14.5550	16.5862	14.4200	15.9600	+12.315%	42,803,100	-16.291%
2026-06-22	13.2000	14.9700	13.0100	14.2100	+5.026%	20,219,672	-5.982%
2026-06-18	13.5900	13.8400	12.7600	13.5300	+1.424%	27,820,408	-1.256%
2026-06-17	13.4000	13.8500	13.2300	13.3400	-0.299%	10,445,312	+0.150%
2026-06-16	14.5150	14.5400	13.3800	13.3800	-9.717%	14,045,928	-0.149%
2026-06-15	14.5200	15.3000	14.4600	14.8200	+10.432%	15,564,131	-9.852%
2026-06-12	14.0900	14.3900	13.3500	13.4200	-4.958%	11,257,184	-0.447%
2026-06-11	13.5100	14.2996	13.2200	14.1200	+3.976%	10,946,935	-5.382%
2026-06-10	13.7200	14.7300	13.5600	13.5800	-0.948%	10,732,549	-1.620%
2026-06-09	14.9700	15.4800	13.1500	13.7100	-7.427%	15,810,512	-2.553%
2026-06-08	15.1700	15.4400	14.3500	14.8100	+1.717%	14,234,239	-9.791%
2026-06-05	16.1600	16.4000	14.3000	14.5600	-14.100%	19,441,440	-8.242%
2026-06-04	17.0100	18.0700	16.6400	16.9500	-2.642%	16,143,568	-21.180%
2026-06-03	18.7500	19.0600	17.2500	17.4100	-12.380%	25,226,120	-23.262%
2026-06-02	18.3050	20.7500	18.0000	19.8700	+12.323%	31,990,496	-32.763%
2026-06-01	16.0100	18.5700	15.7300	17.6900	+9.063%	29,339,423	-24.477%
2026-05-29	17.5000	17.5900	15.6100	16.2200	-8.723%	29,498,636	-17.633%
2026-05-28	15.8200	18.2500	15.5000	17.7700	+14.942%	38,025,087	-24.817%
2026-05-27	15.9950	16.4100	14.6600	15.4600	-2.645%	25,437,867	-13.583%
2026-05-26	16.4800	16.6500	14.9300	15.8800	-2.875%	33,591,921	-15.869%
2026-05-22	15.9000	18.2000	15.7100	16.3500	+11.224%	65,623,641	-18.287%
2026-05-21	13.5000	16.0900	13.3900	14.7000	+31.485%	78,617,048	-9.116%
2026-05-20	10.6500	11.2900	10.4500	11.1800	+5.174%	6,638,189	+19.499%
2026-05-19	11.0700	11.3400	10.3200	10.6300	-6.508%	7,308,882	+25.682%
2026-05-18	12.6500	12.7530	10.9492	11.3700	-8.601%	12,068,958	+17.502%
2026-05-15	12.8800	13.1600	12.1100	12.4400	-10.952%	11,697,379	+7.395%
2026-05-14	13.3300	14.3282	12.7600	13.9700	+5.117%	12,353,332	-4.366%
2026-05-13	13.3100	13.7500	13.0150	13.2900	+1.450%	9,067,687	+0.527%
2026-05-12	12.9900	13.6300	12.4900	13.1000	+2.025%	10,659,724	+1.985%
2026-05-11	11.8700	13.1800	11.6000	12.8400	+5.941%	7,544,150	+4.050%
2026-05-08	12.2600	12.4481	11.5700	12.1200	+0.083%	5,864,090	+10.231%
2026-05-07	13.2500	13.3000	12.0450	12.1100	-10.627%	7,090,618	+10.322%
2026-05-06	12.4000	13.7400	12.3311	13.5500	+11.983%	9,500,133	-1.402%
2026-05-05	12.4100	12.5900	11.4800	12.1000	-1.466%	6,635,824	+10.413%
2026-05-04	12.4300	12.8300	12.0200	12.2800	-1.048%	8,802,366	+8.795%
2026-05-01	11.9900	12.4100	11.3497	12.4100	+4.373%	7,529,351	+7.655%
2026-04-30	12.0050	12.4800	11.6101	11.8900	-1.410%	7,004,184	+12.363%
2026-04-29	12.4100	12.4800	11.7500	12.0600	-4.437%	6,384,336	+10.779%
2026-04-28	12.7800	13.0000	12.3000	12.6200	-5.113%	7,646,726	+5.864%
2026-04-27	13.0500	13.8300	12.7600	13.3000	+0.226%	8,279,398	+0.451%
2026-04-24	14.0100	14.2800	13.0500	13.2700	-4.943%	10,195,257	+0.678%
2026-04-23	14.6200	15.8800	13.1800	13.9600	-5.993%	14,816,960	-4.298%
2026-04-22	15.0700	15.7000	14.3700	14.8500	-1.066%	13,848,460	-10.034%
2026-04-21	15.6800	15.8000	14.6800	15.0100	-6.188%	15,182,982	-10.993%
2026-04-20	16.9000	19.1600	15.7000	16.0000	-8.152%	29,797,662	-16.500%
2026-04-17	16.2000	21.2800	15.8700	17.4200	+11.882%	34,659,623	-23.307%
2026-04-16	15.6950	15.8000	14.0000	15.5700	+3.800%	13,464,703	-14.194%
2026-04-15	15.0000	15.1000	13.8620	15.0000	+6.232%	12,688,111	-10.933%
2026-04-14	13.2600	14.2300	12.6200	14.1200	+12.153%	9,589,819	-5.382%
2026-04-13	12.3600	12.8700	11.9380	12.5900	0.000%	3,121,365	+6.116%
2026-04-10	12.4500	12.7100	11.5000	12.5900	+5.887%	5,104,509	+6.116%
2026-04-09	11.3000	12.6700	11.3000	11.8900	+5.035%	5,115,113	+12.363%
2026-04-08	10.8900	11.4800	10.6750	11.3200	+12.749%	2,691,496	+18.021%
2026-04-07	10.2700	10.3300	9.7900	10.0400	-3.923%	1,938,754	+33.068%
2026-04-06	10.6400	11.1200	10.4200	10.4500	-1.135%	1,660,683	+27.847%
2026-04-02	9.0300	10.6000	9.0000	10.5700	+12.327%	2,539,512	+26.395%
2026-04-01	9.9200	10.0900	9.3300	9.4100	-4.077%	2,218,431	+41.977%
2026-03-31	9.1300	9.8199	9.1100	9.8100	+9.978%	2,043,096	+36.188%
2026-03-30	9.8500	9.9000	8.5200	8.9200	-9.442%	3,074,216	+49.776%
2026-03-27	10.4000	10.4000	9.6600	9.8500	-7.512%	2,864,193	+35.635%
2026-03-26	11.2800	11.7701	10.6000	10.6500	-6.002%	3,071,582	+25.446%
2026-03-25	10.8500	11.5500	10.5000	11.3300	+10.537%	4,000,090	+17.917%
2026-03-24	9.4000	10.3600	9.2100	10.2500	+6.994%	2,476,777	+30.341%
2026-03-23	9.0300	9.6900	8.8000	9.5800	+8.740%	2,201,150	+39.457%
2026-03-20	9.5000	9.5470	8.5600	8.8100	-8.420%	3,557,502	+51.646%
2026-03-19	9.4400	9.7900	9.0100	9.6200	-1.837%	2,546,193	+38.877%
2026-03-18	10.6000	10.6200	9.7700	9.8000	-9.091%	2,854,991	+36.327%
2026-03-17	10.7700	11.1000	10.5475	10.7800	+2.180%	2,023,701	+23.933%
2026-03-16	10.2900	10.6500	10.1350	10.5500	+4.663%	2,400,716	+26.635%
2026-03-13	10.8400	11.1900	10.0100	10.0800	-5.618%	3,074,445	+32.540%
2026-03-12	11.3200	11.5300	10.6100	10.6800	-6.562%	2,772,870	+25.094%
2026-03-11	12.1600	12.3000	11.3100	11.4300	-5.926%	2,697,481	+16.885%
2026-03-10	11.6500	12.6600	11.6500	12.1500	+4.202%	3,387,800	+9.959%
2026-03-09	10.5200	11.6600	10.3805	11.6600	+9.278%	3,259,916	+14.580%
2026-03-06	10.8500	11.2100	10.6200	10.6700	-4.817%	2,544,830	+25.211%
2026-03-05	11.5900	12.0389	10.9210	11.2100	-5.000%	3,033,110	+19.179%
2026-03-04	11.7100	11.9500	11.3600	11.8000	-0.085%	2,163,784	+13.220%
2026-03-03	11.3000	11.8900	11.0300	11.8100	-0.923%	2,626,431	+13.124%
2026-03-02	11.3000	12.1900	11.2900	11.9200	+2.405%	2,582,583	+12.081%
2026-02-27	12.1700	12.4000	11.2650	11.6400	-9.697%	3,735,299	+14.777%
2026-02-26	13.3600	14.0000	12.6800	12.8900	-1.528%	3,855,669	+3.646%
2026-02-25	11.9800	13.1900	11.9200	13.0900	+8.811%	3,912,526	+2.063%
2026-02-24	12.2800	12.3399	11.4000	12.0300	-3.683%	4,424,088	+11.056%
2026-02-23	12.8000	12.9186	11.8600	12.4900	-6.020%	3,134,155	+6.966%
2026-02-20	13.5500	13.6600	12.4900	13.2900	-2.851%	4,033,726	+0.527%
2026-02-19	15.0600	15.0900	12.9900	13.6800	-7.002%	4,827,112	-2.339%
2026-02-18	16.2000	16.4900	14.0200	14.7100	-5.645%	4,443,422	-9.177%
2026-02-17	14.0501	17.5100	13.0100	15.5900	0.000%	6,358,477	-14.304%

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

INFQ
Infleqtion, Inc.
stock NYSE