BKK:IONQ03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.78	3.08	2.64	2.82	2.82	-6.62%	6,413,123
Apr 16, 2026	1.83	3.06	1.82	3.02	3.02	65.93%	2,417,738
Apr 10, 2026	1.82	1.87	1.80	1.82	1.82	-2.15%	186,377
Apr 9, 2026	1.97	1.98	1.84	1.86	1.86	-5.58%	566,547
Apr 8, 2026	1.91	1.98	1.79	1.97	1.97	2.60%	365,382
Apr 7, 2026	1.92	1.92	1.89	1.92	1.92	2.13%	62,853
Apr 3, 2026	1.77	1.93	1.76	1.88	1.88	5.62%	134,900
Apr 2, 2026	1.78	1.95	1.76	1.78	1.78	-7.29%	127,778
Apr 1, 2026	1.91	1.94	1.78	1.92	1.92	6.67%	458,331
Mar 31, 2026	1.83	1.83	1.71	1.80	1.80	-2.17%	575,164
Mar 30, 2026	1.97	1.97	1.80	1.84	1.84	-6.60%	268,898
Mar 27, 2026	2.08	2.08	1.97	1.97	1.97	-5.29%	171,689
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