BKK:IONQ23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.64	2.72	2.54	2.66	2.66	-2.21%	5,724,503
Sep 18, 2026	2.68	2.74	2.52	2.72	2.72	7.09%	6,202,183
Sep 17, 2026	2.48	2.54	2.42	2.54	2.54	1.60%	1,601,765
Sep 16, 2026	2.48	2.54	2.44	2.50	2.50	0.81%	2,431,599
Sep 15, 2026	2.52	2.56	2.36	2.48	2.48	5.08%	10,523,543
Sep 14, 2026	2.40	2.52	2.36	2.36	2.36	-5.60%	5,435,479
Sep 11, 2026	2.50	2.54	2.46	2.50	2.50	-	6,015,947
Sep 10, 2026	2.64	2.64	2.50	2.50	2.50	-6.02%	1,295,624
Sep 9, 2026	2.66	2.92	2.60	2.66	2.66	-1.48%	12,037,768
Sep 8, 2026	2.70	2.70	2.64	2.70	2.70	1.50%	1,481,413
Sep 7, 2026	2.66	2.72	2.56	2.66	2.66	-	1,373,824
Sep 4, 2026	2.60	2.68	2.50	2.66	2.66	6.40%	2,385,020
Sep 3, 2026	2.52	2.54	2.46	2.50	2.50	1.63%	241,451
Sep 2, 2026	2.54	2.58	2.46	2.46	2.46	-3.91%	396,821
Sep 1, 2026	2.60	2.68	2.54	2.56	2.56	-2.29%	2,479,912
Aug 31, 2026	2.76	2.76	2.56	2.62	2.62	-4.38%	2,444,272
Aug 28, 2026	2.80	2.82	2.68	2.74	2.74	0.74%	2,094,000
Aug 27, 2026	2.70	2.74	2.64	2.72	2.72	-1.45%	882,635
Aug 26, 2026	2.74	2.80	2.70	2.76	2.76	0.73%	691,161
Aug 25, 2026	2.88	2.88	2.70	2.74	2.74	-4.20%	2,030,396
Aug 24, 2026	2.90	2.96	2.76	2.86	2.86	2.88%	2,806,534
Aug 21, 2026	2.74	2.84	2.64	2.78	2.78	-2.80%	5,523,002
Aug 20, 2026	2.84	2.90	2.78	2.86	2.86	-0.69%	1,335,489
Aug 19, 2026	2.84	2.88	2.84	2.88	2.88	-2.70%	77,901
Aug 18, 2026	3.00	3.12	2.96	2.96	2.96	-4.52%	906,718
Aug 17, 2026	3.10	3.12	2.98	3.10	3.10	3.33%	8,570,339
Aug 14, 2026	3.00	3.18	2.96	3.00	3.00	-	5,642,063
Aug 13, 2026	2.82	3.02	2.80	3.00	3.00	6.38%	1,279,503
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