Infleqtion, Inc INFQ
Open calendar →Infleqtion, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 15.59 → 9.82 · -37.0%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 23 Jul 2025 — 24 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
9.9000
10.3200
9.6200
9.8150
6,116,735
10.1700
10.7600
10.0000
10.2400
12,518,200
9.2600
9.8900
9.2600
9.8900
8,018,000
9.1000
9.3100
8.7800
9.0500
8,924,200
Weekend
Weekend
8.7500
9.4400
8.7500
9.0900
9,109,000
9.5200
9.6000
8.8300
9.0600
13,427,200
10.5200
10.8000
9.5700
9.8700
13,244,500
23 · 424B3
Next filing day · accepted 14 Jul, 21:47 ET
424B3 ↗
10.4600
10.4900
10.0500
10.4500
7,993,900
11.0800
11.1600
10.0500
10.1300
11,225,700
Weekend
Weekend
11.9400
12.0600
11.1700
11.1700
6,777,100
11.7000
11.9100
11.4200
11.7500
6,921,400
11.4500
11.9200
11.2000
11.5100
8,071,400
12.1800
12.2300
11.3000
11.6600
14,897,400
12.2600
12.9000
12.0800
12.3300
8,348,200
Weekend
Weekend
No trading
13.6900
14.5400
12.1900
12.3100
20,445,000
13.1700
13.5700
12.7600
12.9300
9,803,800
13.4000
13.7400
13.1600
13.3200
9,657,900
13.5100
14.1900
13.2300
13.8200
13,118,600
Weekend
Weekend
12.6800
14.0900
12.6700
13.6300
33,867,100
14.1700
14.1700
12.7500
12.7900
15,931,400
15.5800
15.5900
13.6600
14.1000
22,621,100
14.5600
16.5900
14.4200
15.9600
42,803,100
13.2000
14.9700
13.0100
14.2100
20,219,700
Weekend
Weekend
No trading
13.5900
13.8400
12.7600
13.5300
27,820,400
13.4000
13.8500
13.2300
13.3400
10,445,300
14.5200
14.5400
13.3800
13.3800
14,045,900
14.5200
15.3000
14.4600
14.8200
15,564,100
Weekend
Weekend
14.0900
14.3900
13.3500
13.4200
11,257,200
13.5100
14.3000
13.2200
14.1200
10,946,900
13.7200
14.7300
13.5600
13.5800
10,732,500
14.9700
15.4800
13.1500
13.7100
15,810,500
15.1700
15.4400
14.3500
14.8100
14,234,200
22 · 424B3
Next filing day · accepted 05 Jun, 18:17 ET
424B3 ↗
Weekend
Weekend
16.1600
16.4000
14.3000
14.5600
19,441,400
17.0100
18.0700
16.6400
16.9500
16,143,600
18.7500
19.0600
17.2500
17.4100
25,226,100
18.3100
20.7500
18.0000
19.8700
31,989,600
16.0100
18.5700
15.7300
17.6900
29,339,400
Weekend
Weekend
17.5000
17.5900
15.6100
16.2200
29,498,600
15.8200
18.2500
15.5000
17.7700
38,025,200
16.0000
16.4100
14.6600
15.4600
25,437,900
16.4800
16.6500
14.9300
15.8800
33,591,900
No trading
Weekend
Weekend
15.9000
18.2000
15.7100
16.3500
65,623,600
13.5000
16.0900
13.3900
14.7000
78,638,200
10.6500
11.2900
10.4500
11.1800
6,638,200
11.0700
11.3400
10.3200
10.6300
7,308,900
12.6500
12.7500
10.9500
11.3700
12,069,000
Weekend
Weekend
21 · 424B3
After-hours · 17:15 ET
424B3 ↗
20 · 10-Q
After-hours · 17:10 ET
10-Q ↗
12.8800
13.1600
12.1100
12.4400
11,697,400
19 · 8-K
After-hours · 17:23 ET
8-K ↗
13.3300
14.3300
12.7600
13.9700
12,353,300
18 · 424B3
Pre-market · 08:35 ET
424B3 ↗
17 · 8-K
Pre-market · 08:30 ET
8-K ↗
13.3100
13.7500
13.0200
13.2900
9,067,700
12.9900
13.6300
12.4900
13.1000
10,659,700
11.8700
13.1800
11.6000
12.8400
7,544,100
Weekend
Weekend
12.2600
12.4500
11.5700
12.1200
5,864,100
13.2500
13.3000
12.0500
12.1100
7,090,600
12.4000
13.7400
12.3300
13.5500
9,500,100
12.4100
12.5900
11.4800
12.1000
6,635,800
12.4300
12.8300
12.0200
12.2800
8,800,400
Weekend
Weekend
11.9900
12.4100
11.3500
12.4100
7,529,400
12.0100
12.4800
11.6100
11.8900
7,004,200
12.4100
12.4800
11.7500
12.0600
6,384,300
12.7800
13.0000
12.3000
12.6200
7,646,700
13.0500
13.8300
12.7600
13.3000
8,279,400
Weekend
Weekend
14.0100
14.2800
13.0500
13.2700
10,195,300
14.6200
15.8800
13.1800
13.9600
14,817,000
15.0700
15.7000
14.3700
14.8500
13,848,500
15.6800
15.8000
14.6800
15.0100
15,184,600
16.9000
19.1600
15.7000
16.0000
29,797,700
Weekend
Weekend
16.2000
21.2800
15.8700
17.4200
34,659,600
15.7000
15.8000
14.0000
15.5700
13,464,700
15.0000
15.1000
13.8600
15.0000
12,688,100
13.2600
14.2300
12.6200
14.1200
9,589,800
12.3600
12.8700
11.9400
12.5900
3,121,400
Weekend
Weekend
16 · 424B3
After-hours · 17:07 ET
424B3 ↗
12.4500
12.7100
11.5000
12.5900
5,104,500
11.3000
12.6700
11.3000
11.8900
5,115,300
15 · 8-K
After-hours · 16:16 ET
8-K ↗
10.8900
11.4800
10.6800
11.3200
2,691,500
10.2700
10.3300
9.7900
10.0400
1,938,800
10.6400
11.1200
10.4200
10.4500
1,660,700
Weekend
Weekend
No trading
9.0300
10.6000
9.0000
10.5700
2,539,500
9.9200
10.0900
9.3300
9.4100
2,218,400
14 · S-1
After-hours · 17:25 ET
S-1 ↗
13 · 8-K/A
After-hours · 16:29 ET
8-K/A ↗
12 · 8-K/A
After-hours · 16:27 ET
8-K/A ↗
11 · 10-K
After-hours · 16:09 ET
10-K ↗
9.1300
9.8200
9.1100
9.8100
2,043,100
9.8500
9.9000
8.5200
8.9200
3,074,200
Weekend
Weekend
10.4000
10.4000
9.6600
9.8500
2,864,200
10 · 8-K
After-hours · 16:46 ET
8-K ↗
11.2800
11.7700
10.6000
10.6500
3,071,600
10.8500
11.5500
10.5000
11.3300
4,000,100
9.4000
10.3600
9.2100
10.2500
2,440,900
9.0300
9.6900
8.8000
9.5800
2,201,100
Weekend
Weekend
9.5000
9.5500
8.5600
8.8100
3,557,500
9.4400
9.7900
9.0100
9.6200
2,546,200
10.6000
10.6200
9.7700
9.8000
2,855,000
10.7700
11.1000
10.5500
10.7800
2,023,700
10.2900
10.6500
10.1400
10.5500
2,400,700
Weekend
Weekend
10.8400
11.1900
10.0100
10.0800
3,074,400
11.3200
11.5300
10.6100
10.6800
2,772,900
12.1600
12.3000
11.3100
11.4300
2,697,500
11.6500
12.6600
11.6500
12.1500
3,387,800
10.5200
11.6600
10.3800
11.6600
3,259,900
Weekend
Weekend
10.8500
11.2100
10.6200
10.6700
2,544,800
11.5900
12.0400
10.9200
11.2100
3,033,100
11.7100
11.9500
11.3600
11.8000
2,163,800
11.3000
11.8900
11.0300
11.8100
2,626,400
11.3000
12.1900
11.2900
11.9200
2,583,200
Weekend
Weekend
12.1700
12.4000
11.2700
11.6400
3,735,300
13.3600
14.0000
12.6800
12.8900
3,892,600
11.9800
13.1900
11.9200
13.0900
3,912,500
12.2800
12.3400
11.4000
12.0300
4,424,100
12.8000
12.9200
11.8600
12.4900
3,134,200
Weekend
Weekend
13.5500
13.6600
12.4900
13.2900
4,003,000
15.0600
15.0900
12.9900
13.6800
4,827,100
16.2000
16.4900
14.0200
14.7100
4,442,400
14.2500
17.5100
13.0100
15.5900
6,358,500
9 · 8-K
Pre-market · 07:55 ET
8-K ↗
No trading
Weekend
Weekend
No trading
8 · 8-K
After-hours · 17:06 ET
8-K ↗
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
7 · 8-K
After-hours · 16:57 ET
8-K ↗
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
6 · 424B3
After-hours · 16:25 ET
424B3 ↗
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
5 · 10-Q
After-hours · 16:26 ET
10-Q ↗
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
4 · 8-K
After-hours · 16:48 ET
8-K ↗
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
3 · 8-K
Pre-market · 08:16 ET
8-K ↗
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
2 · 10-Q
After-hours · 16:05 ET
10-Q ↗
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
1 · 8-K
After-hours · 16:05 ET
8-K ↗
No trading
Weekend
Weekend
No trading
No trading
No trading
No trading
No trading
Weekend
Weekend
No trading
No trading
No trading
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.