Skip to main content
IonQ, Inc. (IONQ.WS)
NYSE: IONQ.WS · Real-Time Price · USD · Warrants
26.87
-0.80 (-2.88%)
At close: Jun 13, 2025, 4:00 PM
26.87
0.00 (0.00%)
After-hours: Jun 13, 2025, 7:00 PM EDT

IonQ, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202527.2628.6026.4226.8726.87-2.88%40,285
Jun 12, 202528.0029.8427.5627.6727.67-4.32%28,543
Jun 11, 202530.2932.5028.1728.9228.920.28%41,273
Jun 10, 202531.0932.6528.6028.8428.84-1.74%61,711
Jun 9, 202530.9030.9028.0429.3529.353.71%44,179
Jun 6, 202527.2628.8326.3728.3028.3011.90%49,801
Jun 5, 202527.8728.0025.0025.2925.29-11.20%54,024
Jun 4, 202528.3728.8026.8528.4828.48-0.11%62,297
Jun 3, 202530.2030.2028.3328.5128.51-3.65%47,364
Jun 2, 202529.3329.6027.2629.5929.592.37%62,911
May 30, 202529.3930.4528.0828.9128.91-9.05%43,598
May 29, 202536.7636.7631.5331.7831.78-13.52%40,194
May 28, 202536.4837.2433.6736.7536.75-0.16%25,609
May 27, 202534.3636.8132.6636.8136.815.17%35,739
May 23, 202530.6336.3830.6335.0035.000.98%36,711
May 22, 202523.5037.4223.5034.6634.6654.11%239,356
May 21, 202524.2425.3022.3722.4922.49-7.22%22,172
May 20, 202523.9724.4923.1724.2424.241.13%15,547
May 19, 202523.8923.9721.9123.9723.970.33%20,601
May 16, 202522.1924.0021.9723.8923.8911.64%24,210
May 15, 202522.8422.8421.0821.4021.40-2.51%11,573
May 14, 202523.9523.9521.9121.9521.950.05%26,375
May 13, 202522.3922.4321.1021.9421.942.96%52,196
May 12, 202522.3522.6520.8021.3121.316.92%33,786
May 9, 202520.7421.2819.0719.9319.93-4.73%16,918
May 8, 202519.1722.2617.1920.9220.9219.07%49,334
May 7, 202517.7118.0317.3917.5717.57-3.20%17,034
May 6, 202517.6718.2416.9918.1518.15-2.58%13,384
May 5, 202519.0019.1918.5018.6318.63-5.01%29,597
May 2, 202516.7820.1716.7819.6119.6118.07%46,796
May 1, 202516.6617.2916.2016.6116.61-0.24%17,882
Apr 30, 202516.0016.6515.7116.6516.65-2.97%9,181
Apr 29, 202518.0918.0917.0017.1617.16-2.56%9,388
Apr 28, 202518.0018.6616.2317.6117.61-1.07%10,808
Apr 25, 202517.3620.5016.7517.8017.802.53%21,061
Apr 24, 202516.4718.4316.4517.3617.369.98%20,629
Apr 23, 202516.0916.9815.6115.7815.789.76%13,742
Apr 22, 202513.3314.9313.3314.3814.3810.45%23,667
Apr 21, 202514.0514.0512.4413.0213.02-12.58%15,278
Apr 17, 202513.7614.8913.5914.8914.8914.92%23,627
Apr 16, 202514.1714.3212.8712.9612.96-7.76%11,103
Apr 15, 202514.0014.2813.5814.0514.05-3.10%15,090
Apr 14, 202516.7217.2613.7514.5014.50-2.09%14,703
Apr 11, 202514.5216.1514.5014.8114.812.10%27,216
Apr 10, 202514.3815.1313.3414.5114.51-4.07%9,270
Apr 9, 202510.6115.2810.6115.1215.1246.12%76,340
Apr 8, 202512.5513.479.9610.3510.35-11.02%21,045
Apr 7, 20259.1412.857.9311.6311.6319.10%75,699
Apr 4, 202510.3410.649.009.779.77-20.93%72,760
Apr 3, 202511.8414.4511.4912.3512.35-11.15%33,402