IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	40.63	40.73	37.72	38.56	38.56	-3.55%	21,224,598
Jan 30, 2026	43.40	43.49	38.92	39.98	39.98	-7.54%	23,366,074
Jan 29, 2026	45.86	45.86	42.16	43.24	43.24	-5.59%	21,931,889
Jan 28, 2026	46.23	46.90	45.00	45.80	45.80	0.68%	18,665,332
Jan 27, 2026	44.56	46.44	43.04	45.49	45.49	4.89%	24,971,263
Jan 26, 2026	48.32	50.59	42.84	43.37	43.37	-8.21%	38,913,327
Jan 23, 2026	49.24	49.51	46.60	47.25	47.25	-4.22%	14,519,919
Jan 22, 2026	49.14	50.18	47.94	49.33	49.33	2.07%	17,522,297
Jan 21, 2026	51.71	52.66	45.69	48.33	48.33	-4.60%	31,556,221
Jan 20, 2026	49.28	54.24	48.56	50.66	50.66	-0.28%	24,364,195
Jan 16, 2026	48.09	51.89	47.52	50.80	50.80	6.81%	23,063,169
Jan 15, 2026	51.28	51.58	47.54	47.56	47.56	-6.53%	20,543,320
Jan 14, 2026	48.54	50.92	47.33	50.88	50.88	3.96%	16,274,560
Jan 13, 2026	51.16	51.92	47.98	48.94	48.94	-3.95%	14,372,431
Jan 12, 2026	48.59	51.02	47.78	50.95	50.95	3.03%	16,658,458
Jan 9, 2026	51.45	52.62	49.28	49.45	49.45	-1.98%	13,569,187
Jan 8, 2026	49.62	52.51	48.50	50.45	50.45	1.35%	16,507,064
Jan 7, 2026	50.00	51.86	49.32	49.78	49.78	-1.93%	14,187,922
Jan 6, 2026	48.77	50.77	47.20	50.76	50.76	4.21%	16,714,758
Jan 5, 2026	47.65	50.32	46.52	48.71	48.71	4.15%	20,122,609
Jan 2, 2026	46.01	47.09	43.80	46.77	46.77	4.23%	16,974,462
Dec 31, 2025	45.67	46.44	44.68	44.87	44.87	-0.97%	11,344,804
Dec 30, 2025	46.41	46.83	45.10	45.31	45.31	0.13%	13,433,699
Dec 29, 2025	45.46	46.76	44.66	45.25	45.25	-1.63%	16,992,754
Dec 26, 2025	49.59	49.68	45.76	46.00	46.00	-7.67%	19,384,334
Dec 24, 2025	51.70	51.88	48.73	49.82	49.82	-3.06%	10,254,048
Dec 23, 2025	52.73	54.54	51.15	51.39	51.39	-4.59%	15,100,921
Dec 22, 2025	49.88	55.60	49.67	53.86	53.86	11.10%	28,642,220
Dec 19, 2025	47.14	49.44	46.88	48.48	48.48	4.39%	30,156,905
Dec 18, 2025	48.13	48.72	46.04	46.44	46.44	1.29%	16,169,180
Dec 17, 2025	50.22	52.15	45.76	45.85	45.85	-7.69%	19,892,442
Dec 16, 2025	46.94	49.90	46.90	49.67	49.67	7.81%	16,326,526
Dec 15, 2025	50.78	51.00	45.18	46.07	46.07	-8.50%	22,182,698
Dec 12, 2025	52.08	53.00	49.00	50.35	50.35	-4.19%	14,118,363
Dec 11, 2025	51.90	52.88	49.06	52.55	52.55	1.70%	18,713,521
Dec 10, 2025	53.20	53.61	51.25	51.67	51.67	-5.09%	14,710,630
Dec 9, 2025	53.81	55.66	52.93	54.44	54.44	0.15%	12,953,786
Dec 8, 2025	53.99	54.82	51.46	54.36	54.36	3.17%	16,359,673
Dec 5, 2025	54.00	54.26	51.13	52.69	52.69	-3.78%	17,478,708
Dec 4, 2025	48.67	55.32	48.31	54.76	54.76	12.56%	33,399,924
Dec 3, 2025	46.92	48.90	45.31	48.65	48.65	3.67%	17,183,145
Dec 2, 2025	47.57	49.68	46.83	46.93	46.93	-0.40%	12,670,222
Dec 1, 2025	48.64	48.87	46.61	47.12	47.12	-4.42%	13,654,188
Nov 28, 2025	47.70	49.85	47.57	49.30	49.30	5.12%	10,307,448
Nov 26, 2025	47.40	48.25	46.01	46.90	46.90	-0.34%	12,481,952
Nov 25, 2025	46.57	47.91	44.22	47.06	47.06	0.64%	18,007,197
Nov 24, 2025	42.75	47.34	42.49	46.76	46.76	12.11%	40,440,624
Nov 21, 2025	42.56	42.76	38.00	41.71	41.71	1.73%	29,301,366
Nov 20, 2025	48.57	49.57	40.69	41.00	41.00	-14.37%	33,669,522
Nov 19, 2025	49.15	50.68	47.33	47.88	47.88	-2.52%	19,458,065