MetaCap

Infleqtion Stock Price History

NYSE: INFQTechnologySoftware - InfrastructureUSD

11.64-0.90 (-7.18%)

At close: Oct 7, 4:00 PM ET · Delayed 15 min

After hours: 11.67 +0.26%

INFQ price history at a glance

The price history for Infleqtion (INFQ) on this page begins on February 16, 2026, when the stock closed at $13.29; it most recently closed at $11.65 on October 5, 2026. The highest price in this record is $21.28, reached on April 13, 2026; the latest close is 45.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$21.28
Date of high
Apr 13, 2026
Low since 2026
$8.52
Date of low
Mar 30, 2026
52-week high
$21.28
52-week low
$8.52
IPO year
2026
Last close
$11.65

INFQ returns

1 week

-13.55%

1 month

-14.75%

3 months

+1.17%

6 months

+2.87%

INFQ price return, excluding dividends.

INFQ daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
12.2312.3311.5311.65-7.14%
12.8813.1912.4812.54-0.95%
13.0713.1112.5512.66-3.73%
13.5313.7213.0513.15-1.57%
13.4213.7113.2513.36-0.82%
13.8814.2813.4613.47-2.67%
14.3814.4713.8213.84-2.05%
14.1814.8014.0414.13-2.62%
14.4714.8814.0814.51+1.47%
13.8414.6913.8014.30+3.40%
14.9415.0613.6913.83-1.64%
13.9914.1413.6714.06+0.72%
13.5914.2913.4513.96+5.52%
14.0114.0912.6713.23-4.55%
13.2914.1313.2513.86+7.94%
12.6812.9212.3612.84+1.34%
12.5013.0212.2912.67+0.56%
12.4513.1812.3612.60-3.96%
13.0813.4712.7513.12+1.23%
13.1813.7712.9512.96-2.26%
13.6113.9913.2413.26-2.93%
13.4014.4713.3813.66+6.30%
12.9013.1812.6712.85+1.50%
12.7612.9812.4412.66+0.08%
12.5712.7412.2012.65-0.32%
12.6813.0212.5112.69-2.91%
12.6113.3212.4013.07+2.11%
13.9314.2212.7612.80-10.61%
14.4214.5313.9214.32+5.84%
13.8014.0613.1613.53-2.17%
13.4414.0513.1513.83+5.98%
13.6213.7912.7513.05-7.58%
12.6714.1412.6614.12+12.51%
12.4512.5511.8112.55+0.40%
12.7812.8811.9912.50-3.18%
12.7213.1812.5112.91-3.73%
12.9213.5012.6513.41+4.28%
12.2713.1812.2112.86+5.58%
11.9513.2011.5512.18-1.46%
12.1912.3611.8312.36+4.57%
11.9111.9911.3111.82+1.11%
12.2012.2511.5911.69-1.85%
11.2211.9211.1511.91+7.20%
10.5011.3210.4311.11+2.40%
11.1211.3410.8410.85-5.32%
11.4311.5211.1011.46+4.37%
9.8711.029.7210.98+11.70%
10.1710.269.579.83-1.50%
9.099.999.059.98+13.02%
9.369.568.798.83-7.64%
9.319.608.919.56-2.05%
9.2910.109.239.76+8.81%
9.699.738.948.97-7.43%
9.9010.329.629.69-5.37%
10.1710.7610.0010.24+3.54%
9.269.899.269.89+9.28%
9.109.318.789.05-0.44%
8.759.448.759.09+0.33%
9.529.608.839.06-8.21%
10.5210.809.579.87-5.55%
10.4610.4910.0510.45+3.16%
11.0811.1610.0510.13-9.31%
11.9412.0611.1711.17-4.94%
11.7011.9111.4211.75+2.09%
11.4511.9211.2011.51-1.29%
12.1812.2311.3011.66-5.43%
12.2612.9012.0812.33+0.16%
13.6914.5412.1912.31-4.80%
13.1713.5712.7612.93-2.93%
13.4013.7413.1613.32-3.62%
13.5114.1913.2313.82+1.39%
12.6814.0912.6713.63+6.57%
14.1714.1712.7512.79-9.29%
15.5815.5913.6614.10-11.65%
14.5616.5914.4215.96+12.32%
13.2014.9713.0114.21+5.03%
13.5913.8412.7613.53+1.42%
13.4013.8513.2313.34-0.30%
14.5214.5413.3813.38-9.72%
14.5215.3014.4614.82+10.43%
14.0914.3913.3513.42-4.96%
13.5114.3013.2214.12+3.98%
13.7214.7313.5613.58-0.95%
14.9715.4813.1513.71-7.43%
15.1715.4414.3514.81+1.72%
16.1616.4014.3014.56-14.10%
17.0118.0716.6416.95-2.64%
18.7519.0617.2517.41-12.38%
18.3120.7518.0019.87+12.32%
16.0118.5715.7317.69+9.06%
17.5017.5915.6116.22-8.72%
15.8218.2515.5017.77+14.94%
16.0016.4114.6615.46-2.64%
16.4816.6514.9315.88-2.87%
15.9018.2015.7116.35+11.22%
13.5016.0913.3914.70+31.48%
10.6511.2910.4511.18+5.17%
11.0711.3410.3210.63-6.51%
12.6512.7510.9511.37-8.60%
12.8813.1612.1112.44-10.95%
13.3314.3312.7613.97+5.12%
13.3113.7513.0213.29+1.45%
12.9913.6312.4913.10+2.02%
11.8713.1811.6012.84+5.94%
12.2612.4511.5712.12+0.08%
13.2513.3012.0512.11-10.63%
12.4013.7412.3313.55+11.98%
12.4112.5911.4812.10-1.47%
12.4312.8312.0212.28-1.05%
11.9912.4111.3512.41+4.37%
12.0112.4811.6111.89-1.41%
12.4112.4811.7512.06-4.44%
12.7813.0012.3012.62-5.11%
13.0513.8312.7613.30+0.23%
14.0114.2813.0513.27-4.94%
14.6215.8813.1813.96-5.99%
15.0715.7014.3714.85-1.07%
15.6815.8014.6815.01-6.19%
16.9019.1615.7016.00-8.15%
16.2021.2815.8717.42+11.88%
15.7015.8014.0015.57+3.80%
15.0015.1013.8615.00+6.23%
13.2614.2312.6214.12+12.15%
12.3612.8711.9412.590.00%
12.4512.7111.5012.59+5.89%
11.3012.6711.3011.89+5.04%
10.8911.4810.6811.32+12.75%
10.2710.339.7910.04-3.92%
10.6411.1210.4210.45-1.14%
9.0310.609.0010.57+12.33%
9.9210.099.339.41-4.08%
9.139.829.119.81+9.98%
9.859.908.528.92-9.44%
10.4010.409.669.85-7.51%
11.2811.7710.6010.65-6.00%
10.8511.5510.5011.33+10.54%
9.4010.369.2110.25+6.99%
9.039.698.809.58+8.74%
9.509.558.568.81-8.42%
9.449.799.019.62-1.84%
10.6010.629.779.80-9.09%
10.7711.1010.5510.78+2.18%
10.2910.6510.1410.55+4.66%
10.8411.1910.0110.08-5.62%
11.3211.5310.6110.68-6.56%
12.1612.3011.3111.43-5.93%
11.6512.6611.6512.15+4.20%
10.5211.6610.3811.66+9.28%
10.8511.2110.6210.67-4.82%
11.5912.0410.9211.21-5.00%
11.7111.9511.3611.80-0.08%
11.3011.8911.0311.81-0.92%
11.3012.1911.2911.92+2.41%
12.1712.4011.2711.64-9.70%
13.3614.0012.6812.89-1.53%
11.9813.1911.9213.09+8.81%
12.2812.3411.4012.03-3.68%
12.8012.9211.8612.49-6.02%
13.5513.6612.4913.29-2.85%
15.0615.0912.9913.68-7.00%
16.2016.4914.0214.71-5.64%
14.2517.5113.0115.59—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INFQ chart for longer ranges.