BIT:1IONQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	39.33	40.17	39.18	39.68	39.68	1.95%	19,073
Oct 1, 2026	39.63	39.71	38.78	38.92	38.92	-1.44%	18,973
Sep 30, 2026	38.80	41.55	38.30	39.49	39.49	1.17%	14,134
Sep 29, 2026	39.48	40.21	38.75	39.03	39.03	-3.80%	6,761
Sep 28, 2026	38.83	42.04	38.28	40.57	40.57	0.71%	9,627
Sep 25, 2026	39.68	40.49	38.86	40.29	40.29	7.46%	8,787
Sep 24, 2026	36.40	38.00	35.84	37.49	37.49	-0.46%	6,786
Sep 23, 2026	39.44	41.03	36.69	37.67	37.67	7.02%	37,045
Sep 22, 2026	35.05	35.42	34.73	35.20	35.20	-0.03%	2,752
Sep 21, 2026	34.79	35.32	34.70	35.21	35.21	6.41%	2,617
Sep 18, 2026	35.59	35.77	33.09	33.09	33.09	-4.74%	3,748
Sep 17, 2026	32.75	35.20	32.75	34.73	34.73	8.08%	9,564
Sep 16, 2026	32.52	32.54	31.83	32.14	32.14	0.03%	6,412
Sep 15, 2026	32.32	33.00	31.50	32.13	32.13	-2.86%	4,310
Sep 14, 2026	30.98	33.07	30.50	33.07	33.07	1.66%	10,630
Sep 11, 2026	32.18	32.57	31.38	32.53	32.53	-0.57%	11,351
Sep 10, 2026	33.06	33.07	32.01	32.72	32.72	-0.82%	5,397
Sep 9, 2026	34.98	34.98	32.84	32.99	32.99	-11.35%	15,807
Sep 8, 2026	34.88	38.10	34.64	37.21	37.21	7.87%	8,806
Sep 7, 2026	34.51	34.60	33.74	34.50	34.50	1.50%	1,120
Sep 4, 2026	34.29	34.73	33.64	33.99	33.99	-0.42%	2,763
Sep 3, 2026	32.73	34.14	32.66	34.13	34.13	4.66%	8,947
Sep 2, 2026	32.68	32.98	32.04	32.61	32.61	-0.23%	2,617
Sep 1, 2026	34.22	34.22	32.58	32.69	32.69	-4.37%	6,482
Aug 31, 2026	34.06	34.36	33.20	34.18	34.18	-0.06%	8,017
Aug 28, 2026	36.38	36.38	34.17	34.20	34.20	-5.71%	2,323
Aug 27, 2026	35.04	36.30	35.00	36.27	36.27	4.81%	3,578
Aug 26, 2026	35.94	36.14	34.61	34.61	34.61	-4.11%	2,845
Aug 25, 2026	35.92	36.25	35.29	36.09	36.09	-0.91%	4,199
Aug 24, 2026	37.52	37.84	36.35	36.42	36.42	-3.93%	2,777
Aug 21, 2026	35.78	37.94	35.77	37.91	37.91	9.30%	3,163
Aug 20, 2026	37.45	37.73	34.69	34.69	34.69	-7.23%	4,398
Aug 19, 2026	37.59	37.91	36.36	37.39	37.39	-3.52%	3,928
Aug 18, 2026	39.41	39.64	37.84	38.76	38.76	-4.15%	1,524
Aug 17, 2026	40.45	40.53	38.78	40.44	40.44	1.57%	4,240
Aug 14, 2026	39.17	40.35	38.66	39.81	39.81	0.56%	6,159
Aug 13, 2026	39.24	41.12	38.63	39.59	39.59	6.44%	4,057
Aug 12, 2026	37.98	38.70	37.20	37.20	37.20	-0.23%	3,284
Aug 11, 2026	36.87	37.69	36.62	37.28	37.28	-0.59%	3,812
Aug 10, 2026	38.95	38.95	36.67	37.50	37.50	0.64%	11,462
Aug 7, 2026	34.65	37.26	34.62	37.26	37.26	5.33%	25,757
Aug 6, 2026	35.65	37.94	35.06	35.38	35.38	0.65%	15,674
Aug 5, 2026	37.06	37.07	34.63	35.15	35.15	-0.99%	5,138
Aug 4, 2026	34.84	36.30	34.49	35.50	35.50	3.15%	9,489
Aug 3, 2026	32.40	34.80	31.05	34.41	34.41	10.02%	3,974
Jul 31, 2026	31.87	32.66	31.26	31.28	31.28	4.76%	2,383
Jul 30, 2026	28.23	30.40	28.00	29.86	29.86	3.74%	6,116
Jul 29, 2026	30.18	31.03	28.63	28.78	28.78	-4.05%	6,579
Jul 28, 2026	31.04	31.04	28.36	30.00	30.00	-2.65%	6,071
Jul 27, 2026	29.92	32.58	29.86	30.81	30.81	4.49%	6,188