Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Infleqtion, Inc. Common Stock (INFQ)

16.22
-1.55 (-8.72%)
NYSE· Last Trade: May 31st, 12:37 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Infleqtion, Inc. Common Stock (INFQ)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202617.5017.5915.6116.2229,498,64716.22
5/28/202615.8218.2515.5017.7737,962,21617.77
5/27/202615.9916.4114.6615.4625,376,49315.46
5/26/202616.4816.6514.9315.8833,561,03915.88
5/22/202615.9018.2015.7116.3565,623,69016.35
5/21/202613.5016.0913.3914.7078,287,60714.70
5/20/202610.6511.2910.4511.186,631,94411.18
5/19/202611.0711.3410.3210.637,286,33310.63
5/18/202612.6512.7510.9611.3712,053,61711.37
5/15/202612.8813.1612.1112.4411,697,38112.44
5/14/202613.3314.3312.7613.9712,330,65313.97
5/13/202613.3113.7513.0213.298,986,02113.29
5/12/202612.9913.6312.4913.1010,620,75013.10
5/11/202611.8713.1811.6012.847,528,17212.84
5/08/202612.2612.4511.5712.125,864,10212.12
5/07/202613.2513.3012.0412.117,078,75612.11
5/06/202612.4013.7412.3313.559,483,97113.55
5/05/202612.4112.5911.4812.106,626,87312.10
5/04/202612.4312.8312.0212.288,780,64212.28
5/01/202611.9912.4111.3512.417,529,36812.41
4/30/202612.0112.4811.6111.896,995,26611.89
4/29/202612.4112.4811.7512.066,372,61012.06
4/28/202612.7813.0012.3012.627,627,80612.62
4/27/202613.0513.8312.7613.308,221,89413.30
4/24/202614.0114.2813.0513.2710,195,26013.27
4/23/202614.6215.8813.1813.9614,790,85613.96
4/22/202615.0715.7014.3714.8513,835,06214.85
4/21/202615.6815.8014.6815.0115,141,63315.01
4/20/202616.9019.1615.7016.0029,770,05316.00
4/17/202616.2021.2815.8717.4234,659,80517.42
4/16/202615.6915.8014.0015.5713,448,06715.57
4/15/202615.0015.1013.8615.0012,631,01815.00
4/14/202613.2614.2312.6214.129,514,81614.12
4/13/202612.3612.8711.9412.593,119,20512.59
4/10/202612.4512.7111.5012.595,104,51812.59
4/09/202611.3012.6711.3011.895,108,28611.89
4/08/202610.8911.4810.6811.322,685,76711.32
4/07/202610.2710.339.7910.041,917,86410.04
4/06/202610.6411.1210.4210.451,653,58210.45
4/02/20269.0310.609.0010.572,539,51210.57
4/01/20269.9210.099.339.412,211,1969.41
3/31/20269.139.829.119.812,031,5439.81
3/30/20269.859.908.528.923,066,2758.92
3/27/202610.4010.409.669.852,864,1939.85
3/26/202611.2811.7710.6010.653,069,48910.65
3/25/202610.8511.5510.5011.333,990,07311.33
3/24/20269.4010.369.2110.252,456,62010.25
3/23/20269.039.698.809.582,199,4089.58
3/20/20269.509.558.568.813,557,5128.81
3/19/20269.449.799.019.622,544,9699.62
3/18/202610.6010.629.779.802,847,9439.80
3/17/202610.7711.1010.5510.782,021,47410.78
3/16/202610.2910.6510.1310.552,397,23110.55
3/13/202610.8411.1910.0110.083,074,44510.08
3/12/202611.3211.5310.6110.682,757,60310.68
3/11/202612.1612.3011.3111.432,682,28411.43
3/10/202611.6512.6611.6512.153,382,79512.15
3/09/202610.5211.6610.3811.663,255,24311.66
3/06/202610.8511.2110.6210.672,544,83010.67
3/05/202611.5912.0410.9211.213,016,78411.21
3/04/202611.7111.9511.3611.802,155,22611.80
3/03/202611.3011.8911.0311.812,607,47611.81
3/02/202611.3012.1911.2911.922,580,14211.92