Skip to main content
INFQ logo

Infleqtion, Inc.

INFQNYSETechnologySoftware - Infrastructure

$8.63Today:- (-)

As of Oct 26, 2026 close

Market cap
$1.90B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$8.38$21.28
Volume (live)
-
Avg. volume (3M)
7.46M

Infleqtion (INFQ) Historical Stock Prices

Analyze Infleqtion (INFQ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Infleqtion (INFQ) Interactive Price Chart

Interactive historical price chart showing Infleqtion stock price movements and trends across multiple time periods.

Loading chart...

INFQ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INFQ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20268.698.888.458.638.633.45M
Oct 23, 20268.718.868.528.758.754.03M
Oct 22, 20268.969.338.728.808.807.08M
Oct 21, 20268.919.348.739.289.287.56M
Oct 20, 20268.508.978.388.668.666.16M
Oct 19, 20268.908.948.548.758.755.62M
Oct 16, 20269.299.298.428.558.5511.07M
Oct 15, 20268.909.488.579.489.4810.89M
Oct 14, 20269.849.889.089.119.1110.51M
Oct 13, 202610.1510.2710.0210.1010.105.66M
Oct 12, 202610.8810.9510.3710.3810.385.42M
Oct 9, 202611.2611.3710.8811.0411.044.89M
Oct 8, 202611.5011.6510.9811.1611.168.19M
Oct 7, 202612.2312.3311.5311.6411.648.45M
Oct 6, 202612.8813.1912.4712.5412.545.65M
Oct 5, 202613.0713.1112.5512.6612.667.77M
Oct 2, 202613.5313.7113.0513.1513.157.56M
Oct 1, 202613.4213.7113.2413.3613.364.44M
Sep 30, 202613.8814.2813.4613.4713.475.30M
Sep 29, 202614.3814.4713.8213.8413.844.34M
Sep 28, 202614.1814.8014.0414.1314.136.27M
Sep 25, 202614.4714.8814.0814.5114.516.61M
Sep 24, 202613.8414.6913.7914.3014.3010.51M
Sep 23, 202614.9415.0613.6913.8313.8310.54M
Sep 22, 202613.9914.1313.6714.0614.067.56M
Sep 21, 202613.5914.2913.4513.9613.9610.15M
Sep 18, 202614.0114.0912.6613.2313.2314.83M
Sep 17, 202613.2914.1313.2513.8613.868.43M
Sep 16, 202612.6812.9212.3612.8412.847.77M
Sep 15, 202612.5013.0212.2912.6712.676.97M
Sep 14, 202612.4513.1812.3612.6012.608.27M
Sep 11, 202613.0713.4712.7513.1213.126.28M
Sep 10, 202613.1813.7712.9512.9612.967.60M
Sep 9, 202613.6113.9813.2413.2613.266.79M
Sep 8, 202613.4014.4713.3813.6613.6615.31M
Sep 4, 202612.9013.1812.6712.8512.855.37M
Sep 3, 202612.7612.9812.4412.6612.665.68M
Sep 2, 202612.5712.7412.2012.6512.655.68M
Sep 1, 202612.6813.0212.5112.6912.695.69M
Aug 31, 202612.6113.3212.4013.0713.077.68M
Aug 28, 202613.9314.2212.7612.8012.808.83M
Aug 27, 202614.4214.5313.9214.3214.3210.05M
Aug 26, 202613.8014.0613.1613.5313.536.25M
Aug 25, 202613.4414.0513.1513.8313.838.67M
Aug 24, 202613.6213.7912.7513.0513.059.24M
Aug 21, 202612.6714.1312.6614.1214.1215.28M
Aug 20, 202612.4512.5511.8012.5512.557.28M
Aug 19, 202612.7812.8811.9912.5012.508.52M
Aug 18, 202612.7213.1812.5112.9112.917.51M
Aug 17, 202612.9213.4912.6513.4113.419.90M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.