Infleqtion, Inc.
- High
- 19.87
- on 06/02/26
- Low
- 8.81
- on 03/20/26
- Average
- 12.4920
- 11.2mm
- Net Chg
- -1.93
- -12.38%
141 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 13.66 | 15,454,900 |
| Fr 09/04/26 | 12.85 | 5,409,400 |
| Th 09/03/26 | 12.66 | 5,703,300 |
| We 09/02/26 | 12.65 | 5,724,300 |
| Tu 09/01/26 | 12.69 | 5,703,540 |
| Mo 08/31/26 | 13.07 | 7,705,500 |
| Fr 08/28/26 | 12.80 | 8,885,458 |
| Th 08/27/26 | 14.32 | 10,068,818 |
| We 08/26/26 | 13.53 | 6,276,065 |
| Tu 08/25/26 | 13.83 | 8,685,902 |
| Mo 08/24/26 | 13.05 | 9,260,210 |
| Fr 08/21/26 | 14.12 | 15,337,700 |
| Th 08/20/26 | 12.55 | 7,324,400 |
| We 08/19/26 | 12.50 | 8,612,200 |
| Tu 08/18/26 | 12.91 | 7,618,200 |
| Mo 08/17/26 | 13.41 | 9,997,400 |
| Fr 08/14/26 | 12.86 | 11,661,100 |
| Th 08/13/26 | 12.18 | 19,117,300 |
| We 08/12/26 | 12.36 | 19,048,700 |
| Tu 08/11/26 | 11.82 | 6,265,100 |
| Mo 08/10/26 | 11.69 | 7,757,500 |
| Fr 08/07/26 | 11.91 | 7,929,600 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 11.11 | 5,848,700 |
| We 08/05/26 | 10.85 | 5,953,000 |
| Tu 08/04/26 | 11.46 | 10,086,000 |
| Mo 08/03/26 | 10.98 | 8,167,900 |
| Fr 07/31/26 | 9.83 | 6,577,100 |
| Th 07/30/26 | 9.98 | 8,725,700 |
| We 07/29/26 | 8.83 | 8,368,700 |
| Tu 07/28/26 | 9.56 | 9,387,900 |
| Mo 07/27/26 | 9.76 | 12,253,800 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 11.66 | 14,897,400 |
| Mo 07/06/26 | 12.33 | 8,348,200 |
| Th 07/02/26 | 12.31 | 20,445,000 |
| We 07/01/26 | 12.93 | 9,803,800 |
| Tu 06/30/26 | 13.32 | 9,657,900 |
| Mo 06/29/26 | 13.82 | 13,118,600 |
| Fr 06/26/26 | 13.63 | 33,867,100 |
| Th 06/25/26 | 12.79 | 15,931,400 |
| We 06/24/26 | 14.10 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 17.41 | 25,226,100 |
| Tu 06/02/26 | 19.87 | 31,989,600 |
| Mo 06/01/26 | 17.69 | 29,339,400 |
| Fr 05/29/26 | 16.22 | 29,498,600 |
| Th 05/28/26 | 17.77 | 38,025,200 |
| We 05/27/26 | 15.46 | 25,437,900 |
| Tu 05/26/26 | 15.88 | 33,591,900 |
| Fr 05/22/26 | 16.35 | 65,623,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|
| Fr 05/01/26 | 12.41 | 7,529,400 |
| Th 04/30/26 | 11.89 | 7,004,200 |
| We 04/29/26 | 12.06 | 6,384,300 |
| Tu 04/28/26 | 12.62 | 7,646,700 |
| Mo 04/27/26 | 13.30 | 8,279,400 |
| Fr 04/24/26 | 13.27 | 10,195,300 |
| Th 04/23/26 | 13.96 | 14,817,000 |
| We 04/22/26 | 14.85 | 13,848,500 |
| Tu 04/21/26 | 15.01 | 15,184,600 |
| Date | Last Price | Volume |
|---|
| Tu 03/31/26 | 9.81 | 2,043,100 |
| Mo 03/30/26 | 8.92 | 3,074,200 |
| Fr 03/27/26 | 9.85 | 2,864,200 |
| Th 03/26/26 | 10.65 | 3,071,600 |
| We 03/25/26 | 11.33 | 4,000,100 |
| Tu 03/24/26 | 10.25 | 2,440,900 |
| Mo 03/23/26 | 9.58 | 2,201,100 |
| Fr 03/20/26 | 8.81 | 3,557,500 |
| Th 03/19/26 | 9.62 |
| Date | Last Price | Volume |
|---|
| Fr 02/27/26 | 11.64 | 3,735,300 |
| Th 02/26/26 | 12.89 | 3,892,600 |
| We 02/25/26 | 13.09 | 3,912,500 |
| Tu 02/24/26 | 12.03 | 4,424,100 |
| Mo 02/23/26 | 12.49 | 3,134,200 |
| Fr 02/20/26 | 13.29 | 4,003,000 |
| Th 02/19/26 | 13.68 | 4,827,100 |
| We 02/18/26 | 14.71 | 4,442,400 |
| Tu 02/17/26 | 15.59 | 6,358,500 |