IonQ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	47.20	50.29	47.20	49.12	49.12	2.78%	20,780,019
Nov 17, 2025	46.73	49.25	45.94	47.79	47.79	1.29%	22,630,786
Nov 14, 2025	42.98	48.78	42.82	47.18	47.18	3.92%	29,451,116
Nov 13, 2025	49.44	49.90	44.30	45.40	45.40	-10.47%	37,229,520
Nov 12, 2025	54.76	55.60	49.89	50.71	50.71	-6.82%	23,096,493
Nov 11, 2025	54.57	56.03	53.72	54.42	54.42	-1.72%	17,370,040
Nov 10, 2025	58.50	59.02	54.82	55.37	55.37	-6.58%	26,986,796
Nov 7, 2025	54.62	59.30	51.06	59.27	59.27	3.20%	32,829,847
Nov 6, 2025	57.28	58.99	54.10	57.43	57.43	3.65%	35,400,190
Nov 5, 2025	55.00	56.41	53.10	55.41	55.41	3.80%	21,843,085
Nov 4, 2025	55.77	57.16	53.08	53.38	53.38	-8.60%	22,044,267
Nov 3, 2025	62.35	62.69	56.56	58.40	58.40	-6.38%	23,850,521
Oct 31, 2025	61.00	62.97	59.96	62.38	62.38	3.67%	19,319,913
Oct 30, 2025	59.39	61.84	58.20	60.17	60.17	-1.54%	16,098,686
Oct 29, 2025	58.85	62.10	57.92	61.11	61.11	6.93%	25,520,916
Oct 28, 2025	62.80	64.57	57.07	57.15	57.15	-9.00%	35,730,071
Oct 27, 2025	63.00	65.50	62.28	62.80	62.80	4.15%	25,766,729
Oct 24, 2025	62.01	64.11	59.92	60.30	60.30	1.57%	27,501,685
Oct 23, 2025	61.10	62.93	57.00	59.37	59.37	7.07%	65,822,796
Oct 22, 2025	58.20	59.35	52.27	55.45	55.45	-6.81%	39,326,803
Oct 21, 2025	60.44	60.90	57.21	59.50	59.50	-0.73%	26,167,022
Oct 20, 2025	65.31	65.50	58.69	59.94	59.94	-4.77%	28,516,149
Oct 17, 2025	65.40	65.72	61.21	62.94	62.94	-4.04%	33,423,292
Oct 16, 2025	73.87	73.87	65.50	65.59	65.59	-9.42%	35,988,426
Oct 15, 2025	79.94	80.23	70.80	72.41	72.41	-6.63%	31,348,014
Oct 14, 2025	79.85	81.08	75.92	77.55	77.55	-5.53%	34,459,560
Oct 13, 2025	74.11	84.64	72.80	82.09	82.09	16.19%	49,458,815