MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INFQ — Infleqtion, Inc.
NYSEInfleqtion, Inc.
$12.66
-0.49(-3.73%)
- O
- 13.07
- H
- 13.11
- L
- 12.55
- V
- 7.76M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.66
Period Return-18.79%
Period High$21.28
Period Low$8.52
Avg Daily Volume10.76M
Total Trading Days160
INFQ — Historical OHLCV Price & Volume Table
Feb 17, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $13.07 | $13.11 | $12.55 | $12.66 | $-0.49 | -3.73% | 7,764,906 | $12.72 | $12.55 $13.11 |
| Oct 2, 2026 | $13.53 | $13.72 | $13.05 | $13.15 | $-0.21 | -1.57% | 7,611,249 | $13.37 | $13.05 $13.72 |
| Oct 1, 2026 | $13.42 | $13.71 | $13.25 | $13.36 | $-0.11 | -0.82% | 4,470,564 | $13.42 | $13.25 $13.71 |
| Sep 30, 2026 | $13.88 | $14.28 | $13.46 | $13.47 | $-0.37 | -2.67% | 5,365,332 | $13.73 | $13.46 $14.28 |
| Sep 29, 2026 | $14.38 | $14.47 | $13.82 | $13.84 | $-0.29 | -2.05% | 4,382,617 | $14.01 | $13.82 $14.47 |
| Sep 28, 2026 | $14.18 | $14.80 | $14.04 | $14.13 | $-0.38 | -2.62% | 6,327,278 | $14.37 | $14.04 $14.80 |
| Sep 25, 2026 | $14.47 | $14.88 | $14.08 | $14.51 | +$0.21 | +1.47% | 6,694,318 | $14.56 | $14.08 $14.88 |
| Sep 24, 2026 | $13.84 | $14.69 | $13.80 | $14.30 | +$0.47 | +3.40% | 10,571,937 | $14.26 | $13.80 $14.69 |
| Sep 23, 2026 | $14.94 | $15.06 | $13.69 | $13.83 | $-0.23 | -1.64% | 10,600,740 | $14.13 | $13.69 $15.06 |
| Sep 22, 2026 | $13.99 | $14.14 | $13.67 | $14.06 | +$0.10 | +0.72% | 8,244,152 | $14.00 | $13.67 $14.14 |
| Sep 21, 2026 | $13.59 | $14.29 | $13.45 | $13.96 | +$0.73 | +5.52% | 10,331,528 | $14.04 | $13.45 $14.29 |
| Sep 18, 2026 | $14.01 | $14.09 | $12.67 | $13.23 | $-0.63 | -4.55% | 16,124,296 | $13.12 | $12.67 $14.09 |
| Sep 17, 2026 | $13.29 | $14.13 | $13.25 | $13.86 | +$1.02 | +7.94% | 8,646,912 | $13.79 | $13.25 $14.13 |
| Sep 16, 2026 | $12.68 | $12.92 | $12.36 | $12.84 | +$0.17 | +1.34% | 7,837,949 | $12.72 | $12.36 $12.92 |
| Sep 15, 2026 | $12.50 | $13.02 | $12.29 | $12.67 | +$0.07 | +0.56% | 6,965,745 | $12.61 | $12.29 $13.02 |
| Sep 14, 2026 | $12.45 | $13.18 | $12.36 | $12.60 | $-0.52 | -3.96% | 8,267,020 | $12.80 | $12.36 $13.18 |
| Sep 11, 2026 | $13.08 | $13.47 | $12.75 | $13.12 | +$0.16 | +1.23% | 6,322,004 | $13.18 | $12.75 $13.47 |
| Sep 10, 2026 | $13.18 | $13.77 | $12.95 | $12.96 | $-0.30 | -2.26% | 7,653,679 | $13.26 | $12.95 $13.77 |
| Sep 9, 2026 | $13.61 | $13.99 | $13.24 | $13.26 | $-0.40 | -2.93% | 6,861,137 | $13.57 | $13.24 $13.99 |
| Sep 8, 2026 | $13.40 | $14.47 | $13.38 | $13.66 | +$0.81 | +6.30% | 15,454,873 | $13.98 | $13.38 $14.47 |
| Sep 4, 2026 | $12.90 | $13.18 | $12.67 | $12.85 | +$0.19 | +1.50% | 5,433,711 | $12.84 | $12.67 $13.18 |
| Sep 3, 2026 | $12.76 | $12.98 | $12.44 | $12.66 | +$0.01 | +0.08% | 5,712,528 | $12.69 | $12.44 $12.98 |
| Sep 2, 2026 | $12.57 | $12.74 | $12.20 | $12.65 | $-0.04 | -0.32% | 5,681,165 | $12.49 | $12.20 $12.74 |
| Sep 1, 2026 | $12.68 | $13.02 | $12.51 | $12.69 | $-0.38 | -2.91% | 5,732,717 | $12.74 | $12.51 $13.02 |
| Aug 31, 2026 | $12.61 | $13.32 | $12.40 | $13.07 | +$0.27 | +2.11% | 7,720,851 | $13.01 | $12.40 $13.32 |
| Aug 28, 2026 | $13.93 | $14.22 | $12.76 | $12.80 | $-1.52 | -10.61% | 8,928,810 | $13.11 | $12.76 $14.22 |
| Aug 27, 2026 | $14.42 | $14.53 | $13.92 | $14.32 | +$0.79 | +5.84% | 10,116,069 | $14.23 | $13.92 $14.53 |
| Aug 26, 2026 | $13.80 | $14.06 | $13.16 | $13.53 | $-0.30 | -2.17% | 6,444,766 | $13.50 | $13.16 $14.06 |
| Aug 25, 2026 | $13.44 | $14.05 | $13.15 | $13.83 | +$0.78 | +5.98% | 8,716,163 | $13.73 | $13.15 $14.05 |
| Aug 24, 2026 | $13.62 | $13.79 | $12.75 | $13.05 | $-1.07 | -7.58% | 9,309,362 | $13.10 | $12.75 $13.79 |