BKK:IONQ03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.52	2.68	2.50	2.66	2.66	5.56%	1,702,200
Sep 3, 2026	2.50	2.54	2.46	2.52	2.52	1.61%	971,035
Sep 2, 2026	2.56	2.60	2.46	2.48	2.48	-3.13%	1,218,203
Sep 1, 2026	2.60	2.68	2.54	2.56	2.56	-1.54%	788,083
Aug 31, 2026	2.56	2.78	2.56	2.60	2.60	-5.11%	1,545,822
Aug 28, 2026	2.68	2.82	2.68	2.74	2.74	1.48%	838,350
Aug 27, 2026	2.76	2.76	2.64	2.70	2.70	-1.46%	1,414,712
Aug 26, 2026	2.76	2.78	2.70	2.74	2.74	-	1,289,022
Aug 25, 2026	2.88	2.88	2.70	2.74	2.74	-4.86%	1,263,054
Aug 24, 2026	2.92	2.96	2.74	2.88	2.88	5.11%	3,378,962
Aug 21, 2026	2.74	2.84	2.66	2.74	2.74	-4.20%	1,818,548
Aug 20, 2026	2.90	2.90	2.78	2.86	2.86	-0.69%	3,396,381
Aug 19, 2026	2.90	3.06	2.84	2.88	2.88	-1.37%	2,642,148
Aug 18, 2026	3.04	3.10	2.92	2.92	2.92	-5.19%	1,492,345
Aug 17, 2026	3.12	3.12	2.96	3.08	3.08	2.67%	5,385,381
Aug 14, 2026	3.00	3.18	2.98	3.00	3.00	0.67%	4,359,363
Aug 13, 2026	2.82	3.00	2.80	2.98	2.98	6.43%	1,300,258
Aug 11, 2026	2.90	2.92	2.80	2.80	2.80	-4.11%	11,674,477
Aug 10, 2026	2.92	2.98	2.66	2.92	2.92	9.77%	6,585,548
Aug 7, 2026	2.64	2.80	2.62	2.66	2.66	-6.99%	2,464,834
Aug 6, 2026	2.76	2.92	2.64	2.86	2.86	2.14%	2,850,391
Aug 5, 2026	2.80	2.84	2.66	2.80	2.80	2.94%	6,475,891
Aug 4, 2026	2.66	2.74	2.40	2.72	2.72	9.68%	4,020,846
Aug 3, 2026	2.48	2.52	2.40	2.48	2.48	-1.59%	1,354,516
Jul 31, 2026	2.22	2.54	2.22	2.52	2.52	14.55%	4,182,750
Jul 30, 2026	2.30	2.50	2.16	2.20	2.20	-4.35%	2,810,954
Jul 27, 2026	2.32	2.34	2.20	2.30	2.30	-0.86%	1,967,743
Jul 24, 2026	2.32	2.42	2.28	2.32	2.32	-3.33%	2,841,542
Jul 23, 2026	2.38	2.44	2.36	2.40	2.40	-0.83%	3,262,399
Jul 22, 2026	2.40	2.46	2.38	2.42	2.42	-	2,011,447
Jul 21, 2026	2.44	2.50	2.32	2.42	2.42	-0.82%	2,471,688
Jul 20, 2026	2.34	2.44	2.26	2.44	2.44	4.27%	2,310,992
Jul 17, 2026	2.52	2.52	2.28	2.34	2.34	-6.40%	2,683,643
Jul 16, 2026	2.68	2.70	2.48	2.50	2.50	-6.02%	2,279,780
Jul 15, 2026	2.64	2.72	2.60	2.66	2.66	-0.75%	2,139,076
Jul 14, 2026	2.82	2.82	2.58	2.68	2.68	-4.29%	4,886,094
Jul 13, 2026	2.84	3.04	2.78	2.80	2.80	-6.67%	3,025,983
Jul 10, 2026	3.04	3.12	2.98	3.00	3.00	-3.23%	2,296,421
Jul 9, 2026	2.90	3.12	2.90	3.10	3.10	6.90%	3,005,296
Jul 8, 2026	3.24	3.26	2.84	2.90	2.90	-10.49%	7,723,440
Jul 7, 2026	3.32	3.42	3.20	3.24	3.24	-2.41%	1,625,696
Jul 6, 2026	3.30	3.38	3.28	3.32	3.32	0.61%	1,608,801
Jul 3, 2026	3.28	3.60	3.24	3.30	3.30	-3.51%	5,421,892
Jul 2, 2026	3.54	3.64	3.36	3.42	3.42	-2.84%	8,639,501
Jul 1, 2026	3.56	3.64	3.50	3.52	3.52	-0.56%	2,203,996
Jun 30, 2026	3.40	3.62	3.32	3.54	3.54	4.73%	5,197,970
Jun 29, 2026	3.32	3.50	3.28	3.38	3.38	2.42%	3,652,411
Jun 26, 2026	3.66	3.68	3.26	3.30	3.30	-9.84%	8,509,621
Jun 25, 2026	3.92	3.94	3.52	3.66	3.66	-5.67%	8,992,892
Jun 24, 2026	3.82	4.06	3.76	3.88	3.88	1.04%	7,303,409