BKK:IONQ03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.99	2.00	1.99	2.00	-	-3.85%	30,218
Mar 26, 2026	2.08	2.24	2.06	2.08	2.08	-5.45%	323,990
Mar 25, 2026	2.16	2.22	2.10	2.20	2.20	1.85%	430,640
Mar 24, 2026	2.14	2.18	2.06	2.16	2.16	6.93%	96,015
Mar 23, 2026	2.02	2.14	2.00	2.02	2.02	-4.72%	273,625
Mar 20, 2026	2.12	2.14	2.02	2.12	2.12	-0.93%	109,841
Mar 19, 2026	2.18	2.22	2.10	2.14	2.14	-2.73%	255,933
Mar 18, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	396,979
Mar 17, 2026	2.20	2.22	2.10	2.16	2.16	-0.92%	134,650
Mar 16, 2026	2.20	2.22	2.14	2.18	2.18	0.93%	783,458
Mar 13, 2026	2.18	2.24	2.14	2.16	2.16	-0.92%	456,011
Mar 12, 2026	2.26	2.28	2.16	2.18	2.18	-2.68%	564,422
Mar 11, 2026	2.26	2.34	2.24	2.24	2.24	-3.45%	192,848
Mar 10, 2026	2.28	2.32	2.18	2.32	2.32	2.65%	65,072
Mar 9, 2026	2.28	2.38	2.20	2.26	2.26	-1.74%	602,230
Mar 6, 2026	2.28	2.36	2.20	2.30	2.30	-3.36%	249,350