BKK:IONQ23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.92	2.92	2.80	2.82	2.82	-4.08%	5,760,950
Aug 10, 2026	2.66	2.96	2.64	2.94	2.94	9.70%	5,489,822
Aug 7, 2026	2.78	2.80	2.62	2.68	2.68	-6.94%	1,601,791
Aug 6, 2026	2.76	2.92	2.62	2.88	2.88	2.86%	2,152,934
Aug 5, 2026	2.72	2.86	2.64	2.80	2.80	2.19%	3,223,122
Aug 4, 2026	2.46	2.74	2.42	2.74	2.74	11.38%	9,891,036
Aug 3, 2026	2.50	2.52	2.40	2.46	2.46	-2.38%	469,739
Jul 31, 2026	2.24	2.52	2.22	2.52	2.52	13.51%	6,659,845
Jul 30, 2026	2.32	2.48	2.16	2.22	2.22	-3.48%	2,727,587
Jul 27, 2026	2.34	2.34	2.22	2.30	2.30	-1.71%	752,542
Jul 24, 2026	2.30	2.40	2.28	2.34	2.34	-2.50%	405,035
Jul 23, 2026	2.42	2.44	2.36	2.40	2.40	-1.64%	352,978
Jul 22, 2026	2.40	2.46	2.36	2.44	2.44	0.83%	597,755
Jul 21, 2026	2.42	2.44	2.34	2.42	2.42	0.83%	1,814,182
Jul 20, 2026	2.38	2.42	2.26	2.40	2.40	2.56%	209,063
Jul 17, 2026	2.34	2.50	2.30	2.34	2.34	-7.14%	533,518
Jul 16, 2026	2.50	2.50	2.50	2.52	2.52	-5.97%	2,540
Jul 15, 2026	2.62	2.72	2.60	2.68	2.68	0.75%	634,982
Jul 14, 2026	2.82	2.82	2.58	2.66	2.66	-5.67%	1,000,611
Jul 13, 2026	3.02	3.02	2.78	2.82	2.82	-6.62%	3,018,068
Jul 10, 2026	3.04	3.10	2.98	3.02	3.02	-2.58%	4,193,310
Jul 9, 2026	3.04	3.12	2.94	3.10	3.10	6.90%	3,183,003
Jul 8, 2026	3.24	3.26	2.86	2.90	2.90	-11.04%	3,259,307
Jul 7, 2026	3.34	3.42	3.20	3.26	3.26	-2.40%	1,096,443
Jul 6, 2026	3.28	3.36	3.26	3.34	3.34	1.83%	2,720,085
Jul 3, 2026	3.48	3.60	3.22	3.28	3.28	-4.09%	3,150,903
Jul 2, 2026	3.56	3.64	3.38	3.42	3.42	-3.93%	684,896