BKK:IONQ03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	3.00	3.04	2.98	3.00	-	9.49%	1,506,085
Sep 24, 2026	3.04	3.10	2.74	2.74	2.74	-9.87%	4,517,668
Sep 23, 2026	2.96	3.06	2.64	3.04	3.04	14.29%	6,006,324
Sep 22, 2026	2.72	2.72	2.62	2.66	2.66	-	3,902,228
Sep 21, 2026	2.64	2.72	2.52	2.66	2.66	-1.48%	2,511,932
Sep 18, 2026	2.66	2.72	2.50	2.70	2.70	6.30%	4,210,306
Sep 17, 2026	2.48	2.54	2.42	2.54	2.54	2.42%	2,100,631
Sep 16, 2026	2.46	2.54	2.42	2.48	2.48	0.81%	1,279,819
Sep 15, 2026	2.38	2.56	2.36	2.46	2.46	4.24%	2,112,740
Sep 14, 2026	2.40	2.50	2.36	2.36	2.36	-4.84%	1,127,687
Sep 11, 2026	2.50	2.54	2.46	2.48	2.48	-0.80%	3,398,826
Sep 10, 2026	2.64	2.64	2.50	2.50	2.50	-6.02%	2,159,716
Sep 9, 2026	2.72	2.92	2.62	2.66	2.66	-1.48%	5,387,690
Sep 8, 2026	2.62	2.72	2.62	2.70	2.70	4.65%	1,012,174
Sep 7, 2026	2.58	2.64	2.58	2.58	2.58	-3.01%	1,059,782
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