IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	43.14	43.44	41.86	43.17	43.17	1.15%	7,228
Dec 8, 2025	40.92	43.15	40.05	42.68	42.68	6.59%	2,362
Dec 5, 2025	42.81	42.81	39.72	40.04	40.04	-7.53%	4,274
Dec 4, 2025	40.86	43.75	40.86	43.30	43.30	16.62%	7,742
Dec 3, 2025	35.46	37.13	34.41	37.13	37.13	3.98%	1,904
Dec 2, 2025	37.14	37.14	35.71	35.71	35.71	0.06%	1,322
Dec 1, 2025	36.80	37.38	35.69	35.69	35.69	-5.83%	2,843
Nov 28, 2025	36.35	37.90	36.35	37.90	37.90	5.37%	1,974
Nov 26, 2025	35.60	36.30	35.39	35.97	35.97	0.98%	3,390
Nov 25, 2025	33.28	36.30	33.28	35.62	35.62	-0.42%	3,639
Nov 24, 2025	31.81	35.77	31.45	35.77	35.77	19.11%	10,189
Nov 21, 2025	30.90	31.12	26.43	30.03	30.03	1.76%	12,852
Nov 20, 2025	37.26	37.98	29.38	29.51	29.51	-19.19%	11,551
Nov 19, 2025	38.46	39.05	36.00	36.52	36.52	-4.40%	5,768
Nov 18, 2025	35.89	38.69	35.32	38.20	38.20	6.70%	6,031
Nov 17, 2025	35.25	37.46	35.00	35.80	35.80	0.48%	5,648
Nov 14, 2025	31.03	37.44	31.03	35.63	35.63	7.00%	17,588
Nov 13, 2025	36.63	36.67	33.00	33.30	33.30	-15.55%	7,105
Nov 12, 2025	43.60	43.95	38.38	39.43	39.43	-7.11%	6,640
Nov 11, 2025	42.93	44.11	42.36	42.45	42.45	-2.90%	6,729
Nov 10, 2025	46.85	46.85	42.27	43.72	43.72	-4.89%	5,585
Nov 7, 2025	42.85	46.39	39.85	45.97	45.97	-0.17%	25,304
Nov 6, 2025	45.00	46.18	43.43	46.05	46.05	5.09%	10,575
Nov 5, 2025	43.07	44.61	41.97	43.82	43.82	4.41%	11,744
Nov 4, 2025	43.78	45.19	41.85	41.97	41.97	-10.53%	21,231
Nov 3, 2025	51.39	51.39	45.48	46.91	46.91	-8.02%	10,648
Oct 31, 2025	50.16	51.45	48.99	51.00	51.00	4.70%	11,212
Oct 30, 2025	48.31	50.27	47.70	48.71	48.71	-1.87%	9,414
Oct 29, 2025	46.87	50.27	46.87	49.64	49.64	7.97%	17,059
Oct 28, 2025	52.18	53.00	45.72	45.98	45.98	-12.46%	18,001
Oct 27, 2025	52.80	53.61	51.00	52.52	52.52	6.54%	32,378
Oct 24, 2025	51.27	52.53	48.80	49.30	49.30	3.32%	27,112
Oct 23, 2025	50.00	51.37	46.80	47.71	47.71	8.80%	28,118
Oct 22, 2025	46.84	47.00	40.73	43.85	43.85	-8.93%	34,606
Oct 21, 2025	48.86	49.19	45.93	48.15	48.15	-0.31%	10,554
Oct 20, 2025	52.49	52.49	47.42	48.30	48.30	-5.94%	26,455
Oct 17, 2025	53.43	53.62	49.45	51.35	51.35	-5.55%	12,049
Oct 16, 2025	63.30	63.30	53.01	54.37	54.37	-11.36%	24,926
Oct 15, 2025	67.09	67.16	59.54	61.34	61.34	-7.76%	15,089
Oct 14, 2025	67.83	69.45	65.60	66.50	66.50	-6.34%	14,731
Oct 13, 2025	64.14	73.00	64.11	71.00	71.00	18.29%	25,111
Oct 10, 2025	64.81	65.36	60.02	60.02	60.02	-9.06%	25,158
Oct 9, 2025	63.77	66.00	62.93	66.00	66.00	4.66%	18,629
Oct 8, 2025	69.50	69.72	60.99	63.06	63.06	-7.03%	151,209
Oct 7, 2025	69.86	69.96	64.36	67.83	67.83	-0.10%	24,416
Oct 6, 2025	60.89	67.90	60.89	67.90	67.90	9.27%	31,869
Oct 3, 2025	58.55	62.14	57.47	62.14	62.14	6.60%	15,732
Oct 2, 2025	53.60	58.29	53.32	58.29	58.29	14.12%	30,716
Oct 1, 2025	50.09	53.20	49.00	51.08	51.08	2.84%	10,956
Sep 30, 2025	52.19	53.14	49.06	49.67	49.67	-4.72%	27,876