Dark

IONQ
IonQ, Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

43.99USD+0.285%(+0.13)17,214,136

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

43.93USD+0.160%(+0.07)155,622

After-hours

Oct 1, 2026 4:58:30 PM EDT

43.99USD+0.011%(0.00)52,687

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	43.9500	45.089900	43.55000	43.9900	+0.296%	17,214,136	0.000%
2026-09-30	44.2400	47.330000	43.81500	43.8600	-0.114%	25,553,119	+0.296%
2026-09-29	45.8000	45.904400	43.72500	43.9100	-1.503%	18,796,993	+0.182%
2026-09-28	45.6400	47.910000	44.54000	44.5800	-1.979%	35,027,431	-1.323%
2026-09-25	44.7000	46.549900	44.12000	45.4800	+1.112%	27,579,166	-3.276%
2026-09-24	41.5700	45.660000	41.28000	44.9800	+5.736%	43,226,833	-2.201%
2026-09-23	45.8400	46.050000	41.63000	42.5400	+4.418%	72,555,740	+3.409%
2026-09-22	40.5100	40.800000	39.87000	40.7400	+0.568%	17,857,165	+7.977%
2026-09-21	40.4300	40.930000	39.83000	40.5100	+3.527%	14,289,399	+8.590%
2026-09-18	40.7500	40.944400	37.77000	39.1300	-3.000%	23,126,555	+12.420%
2026-09-17	38.3200	40.779800	38.09000	40.3400	+9.501%	22,494,853	+9.048%
2026-09-16	36.9800	37.650000	36.06010	36.8400	-0.567%	15,823,830	+19.408%
2026-09-15	36.2750	38.170000	36.26000	37.0500	-1.200%	12,906,822	+18.731%
2026-09-14	35.1600	38.560000	35.00000	37.5000	+2.041%	18,228,814	+17.307%
2026-09-11	37.2300	37.940000	36.33210	36.7500	-0.244%	15,395,468	+19.701%
2026-09-10	37.2900	38.340000	36.79000	36.8400	-3.408%	17,837,237	+19.408%
2026-09-09	39.5100	39.915000	38.10000	38.1400	-5.757%	25,387,627	+15.338%
2026-09-08	42.3200	44.430000	39.45000	40.4700	+2.404%	40,223,417	+8.698%
2026-09-04	39.0700	39.730000	38.83000	39.5200	+1.281%	13,112,246	+11.311%
2026-09-03	38.1300	39.780000	37.84000	39.0200	+3.666%	14,009,182	+12.737%
2026-09-02	37.4200	38.235000	36.78500	37.6400	-0.371%	13,313,129	+16.870%
2026-09-01	37.8650	39.250000	37.59000	37.7800	-3.892%	14,156,675	+16.437%
2026-08-31	38.8000	40.549800	38.43000	39.3100	+0.281%	38,638,692	+11.905%
2026-08-28	41.7300	41.920500	38.64000	39.2000	-7.678%	20,107,785	+12.219%
2026-08-27	41.0300	42.940000	40.76000	42.4600	+6.070%	14,880,813	+3.603%
2026-08-26	41.0600	41.910000	39.96000	40.0300	-4.804%	13,106,054	+9.893%
2026-08-25	42.0800	42.670000	40.99000	42.0500	+2.411%	12,364,096	+4.614%
2026-08-24	43.3300	43.550000	40.96000	41.0600	-8.471%	17,251,147	+7.136%
2026-08-21	42.2000	45.460000	42.01000	44.8600	+8.018%	19,707,840	-1.939%
2026-08-20	43.4400	43.590000	40.33000	41.5300	-4.220%	17,163,545	+5.923%
2026-08-19	43.3800	44.190000	42.16000	43.3600	-1.723%	15,005,892	+1.453%
2026-08-18	44.3600	46.460000	43.60000	44.1200	-5.807%	16,881,414	-0.295%
2026-08-17	46.0100	47.210000	44.85000	46.8400	+1.254%	13,863,053	-6.085%
2026-08-14	44.7000	47.270000	44.36000	46.2600	+2.846%	18,133,533	-4.907%
2026-08-13	44.9000	47.945000	44.73000	44.9800	-0.487%	21,098,770	-2.201%
2026-08-12	44.6400	45.539900	42.84000	45.2000	+4.052%	22,203,966	-2.677%
2026-08-11	43.0200	44.020000	42.18000	43.4400	+2.140%	15,464,847	+1.266%
2026-08-10	43.2400	44.200000	42.20000	42.5300	-4.276%	17,017,393	+3.433%
2026-08-07	40.3850	44.615000	40.00000	44.4300	+11.858%	34,474,354	-0.990%
2026-08-06	41.3700	41.880000	39.65500	39.7200	-0.526%	26,407,676	+10.750%
2026-08-05	40.9500	41.900000	39.70000	39.9300	-4.291%	24,378,401	+10.168%
2026-08-04	39.6350	42.050000	39.58000	41.7200	+7.387%	25,440,243	+5.441%
2026-08-03	35.8300	40.160000	35.42630	38.8500	+6.614%	23,340,745	+13.230%
2026-07-31	36.4900	37.645000	35.58400	36.4400	+1.873%	18,218,448	+20.719%
2026-07-30	33.1650	36.179900	33.00000	35.7700	+11.816%	23,464,964	+22.980%
2026-07-29	33.7200	34.320000	31.81010	31.9900	-5.579%	22,149,558	+37.512%
2026-07-28	34.1800	34.650000	32.12000	33.8800	-5.679%	20,006,624	+29.841%
2026-07-27	34.4700	37.170000	34.30000	35.9200	+9.379%	28,363,261	+22.467%
2026-07-24	34.1000	34.300000	32.56010	32.8400	-3.610%	14,828,771	+33.952%
2026-07-23	34.0000	35.517700	33.56500	34.0700	-1.759%	17,661,727	+29.117%
2026-07-22	34.8900	35.990000	34.65500	34.6800	-2.337%	14,983,095	+26.845%
2026-07-21	35.4600	36.065000	34.70000	35.5100	+3.709%	20,478,408	+23.881%
2026-07-20	35.0500	36.300000	34.21000	34.2400	-1.553%	16,492,833	+28.475%
2026-07-17	34.9900	35.910000	33.29000	34.7800	-0.912%	23,953,828	+26.481%
2026-07-16	37.0000	37.243100	34.67080	35.1000	-6.425%	24,564,597	+25.328%
2026-07-15	40.0000	40.070000	36.86000	37.5100	-4.530%	20,413,049	+17.275%
2026-07-14	40.0400	40.442000	38.72000	39.2900	+1.055%	17,284,297	+11.962%
2026-07-13	42.0700	42.181100	38.62000	38.8800	-9.286%	23,873,279	+13.143%
2026-07-10	45.3200	45.450000	42.40000	42.8600	-4.266%	14,548,395	+2.636%
2026-07-09	45.5000	46.000000	44.37000	44.7700	-0.688%	13,051,555	-1.742%
2026-07-08	44.3600	46.230000	43.72000	45.0800	-0.617%	15,213,702	-2.418%
2026-07-07	47.5400	47.950000	44.02400	45.3600	-7.182%	18,921,611	-3.020%
2026-07-06	49.0400	51.330000	48.79000	48.8700	-0.509%	12,516,222	-9.986%
2026-07-02	51.1100	54.400000	48.18000	49.1200	-4.436%	17,018,808	-10.444%
2026-07-01	52.1750	54.760000	51.40000	51.4000	-3.492%	14,440,440	-14.416%
2026-06-30	52.6950	54.839900	52.40200	53.2600	-1.151%	14,832,607	-17.405%
2026-06-29	50.6200	54.200000	49.65000	53.8800	+9.268%	22,875,192	-18.356%
2026-06-26	49.6500	52.478000	48.49000	49.3100	-2.472%	67,767,380	-10.789%
2026-06-25	54.6250	55.076000	50.16000	50.5600	-5.672%	21,891,235	-12.994%
2026-06-24	57.3500	57.350000	52.36000	53.6000	-7.347%	25,169,953	-17.929%
2026-06-23	56.6100	61.470000	56.00000	57.8500	-0.806%	26,838,929	-23.959%
2026-06-22	56.5800	61.990000	55.53000	58.3200	+3.130%	28,044,973	-24.571%
2026-06-18	55.7900	56.660000	52.92060	56.5500	+3.401%	20,362,592	-22.210%
2026-06-17	56.9000	57.728300	54.45500	54.6900	-2.444%	19,556,470	-19.565%
2026-06-16	59.9500	60.890000	55.91000	56.0600	-8.369%	21,916,340	-21.531%
2026-06-15	61.4000	63.560000	60.59000	61.1800	+5.756%	25,313,570	-28.097%
2026-06-12	57.7000	60.230000	56.16000	57.8500	-0.241%	24,732,307	-23.959%
2026-06-11	56.5400	59.465000	54.75000	57.9900	+2.402%	25,218,825	-24.142%
2026-06-10	57.7400	60.750000	56.50000	56.6300	-0.106%	23,605,648	-22.320%
2026-06-09	62.4000	63.948400	53.26460	56.6900	-9.729%	35,304,013	-22.403%
2026-06-08	59.5400	64.900000	57.96000	62.8000	+10.602%	28,561,682	-29.952%
2026-06-05	63.5100	63.790000	55.84000	56.7800	-13.524%	32,124,857	-22.526%
2026-06-04	67.0500	69.464100	64.18000	65.6600	-3.767%	40,211,385	-33.003%
2026-06-03	70.3250	73.650000	67.51000	68.2300	-4.440%	30,856,342	-35.527%
2026-06-02	69.3500	72.630000	69.09000	71.4000	+3.060%	27,650,936	-38.389%
2026-06-01	69.6450	72.420000	66.97000	69.2800	-3.871%	28,317,580	-36.504%
2026-05-29	69.6400	72.170000	66.80000	72.0700	+2.752%	28,460,827	-38.962%
2026-05-28	64.8700	71.470000	64.72000	70.1400	+7.248%	31,801,214	-37.283%
2026-05-27	62.6700	66.810000	59.71000	65.4000	+2.798%	29,690,956	-32.737%
2026-05-26	64.3000	65.000000	60.09000	63.6200	-0.031%	30,128,800	-30.855%
2026-05-22	58.0000	65.800000	58.00000	63.6400	+8.066%	52,650,119	-30.877%
2026-05-21	54.6100	61.120000	53.93000	58.8900	+12.236%	62,792,647	-25.301%
2026-05-20	49.2500	52.740000	48.35000	52.4700	+8.320%	22,745,854	-16.162%
2026-05-19	47.6400	49.440000	45.51000	48.4400	-1.764%	22,196,999	-9.187%
2026-05-18	51.8100	52.200000	47.48000	49.3100	-5.082%	31,649,773	-10.789%
2026-05-15	54.5000	54.700000	51.28500	51.9500	-9.605%	27,273,159	-15.322%
2026-05-14	54.4000	58.180000	53.91000	57.4700	+3.999%	26,379,221	-23.456%
2026-05-13	55.9400	56.180000	52.94000	55.2600	-1.092%	24,146,510	-20.394%
2026-05-12	57.2500	59.150000	52.17000	55.8700	-1.793%	51,692,796	-21.264%
2026-05-11	48.1400	58.540000	47.89000	56.8900	+15.536%	61,486,247	-22.675%
2026-05-08	48.6850	49.440000	45.72000	49.2400	+3.272%	25,990,726	-10.662%
2026-05-07	50.0350	51.900000	46.27000	47.6800	-9.302%	42,874,564	-7.739%
2026-05-06	49.1000	53.485000	48.57000	52.5700	+9.521%	58,397,468	-16.321%
2026-05-05	46.6100	48.340000	44.79000	48.0000	+4.918%	33,457,032	-8.354%
2026-05-04	46.5300	49.140000	45.31000	45.7500	-0.974%	26,396,626	-3.847%
2026-05-01	44.8550	46.309100	43.80000	46.2000	+2.394%	20,621,905	-4.784%
2026-04-30	41.9350	45.480000	41.49000	45.1200	+7.148%	23,258,804	-2.504%
2026-04-29	42.6300	42.630000	39.76500	42.1100	-2.252%	24,594,069	+4.464%
2026-04-28	42.5500	44.270000	42.25000	43.0800	-1.734%	21,447,728	+2.112%
2026-04-27	42.1800	44.070000	41.11000	43.8400	+2.694%	22,968,458	+0.342%
2026-04-24	44.3800	44.390000	41.26000	42.6900	-2.154%	20,671,069	+3.045%
2026-04-23	46.6100	47.840000	41.92000	43.6300	-7.876%	35,984,350	+0.825%
2026-04-22	47.2600	49.130000	46.54000	47.3600	+2.334%	34,667,700	-7.116%
2026-04-21	48.6000	48.730000	45.72000	46.2800	-4.222%	38,375,542	-4.948%
2026-04-20	45.3400	48.565000	45.12000	48.3200	+4.838%	47,869,914	-8.961%
2026-04-17	44.0900	46.690000	43.68000	46.0900	+3.156%	48,967,050	-4.556%
2026-04-16	44.5100	45.430000	40.84000	44.6800	+3.306%	79,286,216	-1.544%
2026-04-15	38.3600	43.340000	37.46000	43.2500	+20.945%	96,972,994	+1.711%
2026-04-14	31.7800	35.875000	31.06000	35.7600	+20.161%	68,012,591	+23.015%
2026-04-13	28.2550	29.840000	27.87070	29.7600	+3.369%	15,259,528	+47.816%
2026-04-10	28.2850	29.370000	28.13000	28.7900	+2.528%	13,033,421	+52.796%
2026-04-09	28.7500	29.249900	27.81500	28.0800	-3.139%	16,354,877	+56.660%
2026-04-08	30.6600	31.100000	28.51000	28.9900	+1.755%	20,132,548	+51.742%
2026-04-07	28.7200	28.880000	27.29000	28.4900	-2.565%	19,722,688	+54.405%
2026-04-06	29.3300	30.295800	28.71000	29.2400	-0.205%	11,775,654	+50.445%
2026-04-02	26.8000	29.490000	26.74000	29.3000	+5.434%	15,521,823	+50.137%
2026-04-01	29.6400	29.910000	27.57000	27.7900	-3.607%	19,072,870	+58.294%
2026-03-31	27.2000	29.180000	27.05500	28.8300	+8.424%	23,148,863	+52.584%
2026-03-30	27.7900	28.160000	25.89000	26.5900	-3.344%	18,695,311	+65.438%
2026-03-27	29.5500	29.600000	27.37500	27.5100	-7.808%	19,502,416	+59.905%
2026-03-26	31.3950	31.610000	29.71000	29.8400	-6.633%	17,726,814	+47.420%
2026-03-25	33.3800	34.180000	31.66000	31.9600	-2.263%	15,633,971	+37.641%
2026-03-24	32.3800	33.460000	31.88000	32.7000	-1.238%	13,518,677	+34.526%
2026-03-23	31.6400	33.630000	31.29000	33.1100	+6.122%	19,150,809	+32.860%
2026-03-20	31.8000	32.250000	30.50000	31.2000	-2.194%	17,189,605	+40.994%
2026-03-19	31.5400	32.550000	30.73000	31.9000	-1.482%	16,994,274	+37.900%
2026-03-18	33.0500	34.000000	32.36000	32.3800	-2.792%	16,184,951	+35.855%
2026-03-17	33.3000	34.150000	33.06000	33.3100	+0.060%	19,487,831	+32.062%
2026-03-16	33.5200	34.410000	32.39000	33.2900	+0.940%	19,347,151	+32.142%
2026-03-13	33.5800	34.580000	32.83500	32.9800	-0.151%	15,353,552	+33.384%
2026-03-12	33.9800	34.715000	33.03000	33.0300	-3.618%	22,093,123	+33.182%
2026-03-11	35.2900	35.890000	33.50000	34.2700	-2.420%	29,303,693	+28.363%
2026-03-10	35.9500	36.920000	35.03000	35.1200	-2.091%	22,203,971	+25.256%
2026-03-09	34.7700	36.080000	33.81000	35.8700	+0.392%	16,385,564	+22.637%
2026-03-06	35.4100	37.480000	35.10000	35.7300	-0.805%	18,481,832	+23.118%
2026-03-05	36.6000	36.680000	34.31000	36.0200	-2.989%	21,173,525	+22.127%
2026-03-04	37.6800	38.240000	36.54000	37.1300	+0.216%	47,410,214	+18.476%
2026-03-03	36.6950	38.120000	35.29000	37.0500	-3.365%	19,852,642	+18.731%
2026-03-02	36.4300	38.440000	36.40000	38.3400	-0.078%	16,579,833	+14.737%
2026-02-27	39.4200	39.560000	36.45100	38.3700	-6.140%	28,767,519	+14.647%
2026-02-26	39.0500	41.900000	38.75000	40.8800	+21.703%	69,578,757	+7.608%
2026-02-25	32.1850	34.400000	31.84000	33.5900	+6.230%	26,859,714	+30.962%
2026-02-24	31.0900	31.959900	30.19000	31.6200	+2.729%	15,049,238	+39.121%
2026-02-23	31.0198	31.673237	30.17000	30.7800	-3.511%	14,579,487	+42.917%
2026-02-20	32.6700	33.880000	31.38000	31.9000	-4.577%	15,804,257	+37.900%
2026-02-19	32.7200	33.580000	31.98000	33.4300	+0.270%	13,722,008	+31.588%
2026-02-18	33.3250	34.885000	32.39000	33.3400	+0.482%	13,374,519	+31.944%
2026-02-17	33.4800	34.318300	31.85000	33.1800	-2.726%	13,731,743	+32.580%
2026-02-13	32.3150	34.650000	30.85000	34.1100	+8.978%	21,565,755	+28.965%
2026-02-12	33.7000	33.700000	30.89000	31.3000	-6.873%	18,114,157	+40.543%
2026-02-11	36.0500	36.060000	33.01000	33.6100	-4.490%	16,056,632	+30.884%
2026-02-10	35.1000	36.570000	34.81000	35.1900	-0.817%	13,807,321	+25.007%
2026-02-09	34.6750	35.640000	33.66000	35.4800	+1.400%	16,620,733	+23.985%
2026-02-06	31.9000	36.105000	31.34500	34.9900	+14.985%	32,920,122	+25.722%
2026-02-05	33.9200	34.380000	29.99000	30.4300	-13.894%	33,123,246	+44.561%
2026-02-04	38.5000	38.550000	33.63000	35.3400	-8.136%	32,377,494	+24.477%
2026-02-03	39.6100	39.820000	36.63000	38.4700	-0.233%	19,964,151	+14.349%
2026-02-02	40.6300	40.726000	37.72000	38.5600	-3.552%	21,599,666	+14.082%
2026-01-30	43.4000	43.490000	38.91500	39.9800	-7.539%	23,741,352	+10.030%
2026-01-29	45.8600	45.860000	42.16000	43.2400	-5.590%	22,225,334	+1.735%
2026-01-28	46.2250	46.900000	45.00000	45.8000	+0.681%	18,945,021	-3.952%
2026-01-27	44.5600	46.440000	43.03500	45.4900	+4.888%	25,180,750	-3.297%
2026-01-26	48.3200	50.590000	42.84000	43.3700	-8.212%	39,379,336	+1.430%
2026-01-23	49.2400	49.510000	46.60000	47.2500	-4.217%	14,735,233	-6.899%
2026-01-22	49.1400	50.180000	47.94000	49.3300	+2.069%	17,661,090	-10.825%
2026-01-21	51.7100	52.660000	45.69000	48.3300	-4.599%	31,820,790	-8.980%
2026-01-20	49.2800	54.240000	48.56000	50.6600	-0.276%	24,565,942	-13.166%
2026-01-16	48.0900	51.890000	47.52000	50.8000	+6.812%	23,265,437	-13.406%
2026-01-15	51.2800	51.579900	47.54000	47.5600	-6.525%	21,022,491	-7.506%
2026-01-14	48.5400	50.920000	47.33000	50.8800	+3.964%	16,598,391	-13.542%
2026-01-13	51.1600	51.915000	47.98000	48.9400	-3.945%	14,437,905	-10.114%
2026-01-12	48.5900	51.020000	47.78000	50.9500	+3.033%	16,780,614	-13.660%
2026-01-09	51.4500	52.616400	49.28200	49.4500	-1.982%	13,609,213	-11.041%
2026-01-08	49.6200	52.510400	48.50000	50.4500	+1.346%	16,618,302	-12.805%
2026-01-07	50.0000	51.860000	49.31990	49.7800	-1.931%	14,296,841	-11.631%
2026-01-06	48.7700	50.769900	47.20000	50.7600	+4.209%	16,937,397	-13.337%
2026-01-05	47.6500	50.320000	46.52000	48.7100	+4.148%	20,310,969	-9.690%
2026-01-02	46.0100	47.089900	43.80000	46.7700	+4.234%	17,118,407	-5.944%
2025-12-31	45.6700	46.438300	44.68000	44.8700	-0.971%	11,436,994	-1.961%
2025-12-30	46.4100	46.830000	45.09480	45.3100	+0.133%	13,552,095	-2.913%
2025-12-29	45.4600	46.760000	44.66000	45.2500	-1.630%	17,259,678	-2.785%
2025-12-26	49.5900	49.680000	45.76000	46.0000	-7.668%	19,679,591	-4.370%
2025-12-24	51.7000	51.880000	48.73000	49.8200	-3.055%	10,354,148	-11.702%
2025-12-23	52.7250	54.539900	51.15000	51.3900	-4.586%	15,263,279	-14.400%
2025-12-22	49.8800	55.600000	49.67000	53.8600	+11.097%	28,897,232	-18.325%
2025-12-19	47.1400	49.440000	46.88000	48.4800	+4.393%	30,432,788	-9.262%
2025-12-18	48.1300	48.716300	46.04000	46.4400	+1.287%	16,218,544	-5.276%
2025-12-17	50.2200	52.150500	45.76000	45.8500	-7.691%	20,237,631	-4.057%
2025-12-16	46.9400	49.900000	46.90000	49.6700	+7.814%	16,642,311	-11.435%
2025-12-15	50.7800	51.000000	45.18000	46.0700	-8.500%	22,526,949	-4.515%
2025-12-12	52.0800	53.000000	49.00000	50.3500	-4.186%	14,279,813	-12.632%
2025-12-11	51.9000	52.880000	49.06150	52.5500	+1.703%	19,063,190	-16.289%
2025-12-10	53.2000	53.608300	51.25000	51.6700	-5.088%	14,899,761	-14.864%
2025-12-09	53.8050	55.659900	52.93000	54.4400	+0.147%	12,974,937	-19.195%
2025-12-08	53.9900	54.820000	51.46000	54.3600	+3.169%	16,359,673	-19.077%
2025-12-05	54.0000	54.259900	51.13000	52.6900	-3.780%	17,478,708	-16.512%
2025-12-04	48.6700	55.320000	48.31000	54.7600	+12.559%	33,399,924	-19.668%
2025-12-03	46.9200	48.903500	45.31000	48.6500	+3.665%	17,183,145	-9.579%
2025-12-02	47.5700	49.680000	46.82500	46.9300	-0.403%	12,670,222	-6.265%
2025-12-01	48.6400	48.870000	46.61200	47.1200	-4.422%	13,654,048	-6.643%
2025-11-28	47.7000	49.850000	47.57000	49.3000	+5.117%	10,307,448	-10.771%
2025-11-26	47.4000	48.250000	46.01000	46.9000	-0.340%	12,481,952	-6.205%
2025-11-25	46.5700	47.910000	44.22000	47.0600	+0.642%	18,007,097	-6.524%
2025-11-24	42.7500	47.335000	42.49000	46.7600	+12.107%	40,440,624	-5.924%
2025-11-21	42.5600	42.760000	38.00000	41.7100	+1.732%	29,301,316	+5.466%
2025-11-20	48.5700	49.570000	40.69000	41.0000	-14.369%	33,669,522	+7.293%
2025-11-19	49.1500	50.680000	47.33000	47.8800	-2.524%	19,458,065	-8.124%
2025-11-18	47.2000	50.285000	47.20000	49.1200	+2.783%	20,780,019	-10.444%
2025-11-17	46.7300	49.250000	45.94000	47.7900	+1.293%	22,630,686	-7.951%
2025-11-14	42.9800	48.779900	42.82000	47.1800	+3.921%	29,449,006	-6.761%
2025-11-13	49.4400	49.900000	44.30000	45.4000	-10.471%	37,229,310	-3.106%
2025-11-12	54.7600	55.600000	49.89000	50.7100	-6.817%	23,096,493	-13.252%
2025-11-11	54.5700	56.030000	53.72000	54.4200	-1.716%	17,370,040	-19.166%
2025-11-10	58.5000	59.020000	54.82000	55.3700	-6.580%	26,986,596	-20.553%
2025-11-07	54.6200	59.300000	51.06000	59.2700	+3.204%	32,829,647	-25.780%
2025-11-06	57.2800	58.990000	54.10000	57.4300	+3.646%	35,400,190	-23.402%
2025-11-05	55.0000	56.410000	53.10000	55.4100	+3.803%	21,843,085	-20.610%
2025-11-04	55.7700	57.160000	53.08000	53.3800	-8.596%	22,044,233	-17.591%
2025-11-03	62.3500	62.689900	56.56000	58.4000	-6.380%	23,850,521	-24.675%
2025-10-31	61.0000	62.970000	59.96000	62.3800	+3.673%	19,319,913	-29.481%
2025-10-30	59.3900	61.839900	58.20000	60.1700	-1.538%	16,098,686	-26.890%
2025-10-29	58.8500	62.100000	57.92000	61.1100	+6.929%	25,520,916	-28.015%
2025-10-28	62.8000	64.570000	57.07000	57.1500	-8.997%	35,729,761	-23.027%
2025-10-27	63.0000	65.500000	62.28000	62.8000	+4.146%	25,766,729	-29.952%
2025-10-24	62.0100	64.110000	59.92000	60.3000	+1.566%	27,501,668	-27.048%
2025-10-23	61.1000	62.930000	57.00000	59.3700	+7.069%	65,822,686	-25.905%
2025-10-22	58.2000	59.350000	52.27000	55.4500	-6.807%	39,326,803	-20.667%
2025-10-21	60.4350	60.900000	57.21000	59.5000	-0.734%	26,167,022	-26.067%
2025-10-20	65.3100	65.500000	58.69000	59.9400	-4.766%	28,516,149	-26.610%
2025-10-17	65.4016	65.720000	61.20630	62.9400	-4.040%	33,423,292	-30.108%
2025-10-16	73.8700	73.870000	65.50000	65.5900	-9.419%	35,988,426	-32.932%
2025-10-15	79.9400	80.230000	70.80000	72.4100	-6.628%	31,348,014	-39.249%
2025-10-14	79.8500	81.080000	75.92000	77.5500	-5.531%	34,459,560	-43.275%
2025-10-13	74.1100	84.640000	72.80010	82.0900	+16.192%	49,458,815	-46.412%
2025-10-10	77.0000	77.380000	70.64500	70.6500	-8.839%	41,146,754	-37.735%
2025-10-09	74.8700	78.000000	73.65010	77.5000	+4.307%	25,016,196	-43.239%
2025-10-08	78.9500	82.410000	72.59900	74.3000	-6.222%	40,788,186	-40.794%
2025-10-07	80.9600	82.970000	75.48000	79.2300	+0.304%	47,589,070	-44.478%
2025-10-06	72.0000	79.230000	71.88010	78.9900	+7.792%	36,300,964	-44.309%
2025-10-03	70.5900	73.759900	68.35000	73.2800	+5.287%	37,681,777	-39.970%
2025-10-02	64.8100	69.600000	64.41000	69.6000	+10.319%	37,383,603	-36.796%
2025-10-01	61.3850	64.850000	60.14000	63.0900	+2.585%	33,912,352	-30.274%
2025-09-30	63.5900	65.000000	60.59000	61.5000	-4.295%	22,600,610	-28.472%
2025-09-29	68.3800	68.880000	63.22000	64.2600	-4.489%	27,595,283	-31.544%
2025-09-26	68.4100	70.420000	65.33000	67.2800	-3.097%	32,156,903	-34.617%
2025-09-25	71.1600	72.290000	66.91000	69.4300	-5.998%	44,799,728	-36.641%
2025-09-24	75.2500	75.950000	71.01000	73.8600	-1.703%	33,075,623	-40.441%
2025-09-23	74.0800	76.129000	71.45000	75.1400	+4.448%	40,011,854	-41.456%
2025-09-22	68.1100	73.170000	66.15000	71.9400	+2.173%	35,675,502	-38.852%
2025-09-19	65.9800	71.300000	65.64000	70.4100	+5.388%	50,959,400	-37.523%
2025-09-18	68.5700	70.430000	65.42000	66.8100	+2.094%	45,892,863	-34.157%
2025-09-17	63.3100	66.390000	61.08000	65.4400	+5.108%	49,629,870	-32.778%
2025-09-16	58.9800	62.850000	57.13120	62.2600	+5.329%	30,636,632	-29.345%
2025-09-15	56.8800	59.889900	55.95000	59.1100	+6.294%	34,676,982	-25.579%
2025-09-12	47.3000	56.070000	47.15000	55.6100	+18.193%	68,818,848	-20.896%
2025-09-11	44.2000	47.230000	43.38000	47.0500	+7.273%	21,599,093	-6.504%
2025-09-10	44.3100	45.180000	43.56000	43.8600	-0.318%	14,429,958	+0.296%
2025-09-09	41.3900	44.260000	41.04500	44.0000	+7.291%	17,694,881	-0.023%
2025-09-08	42.0900	42.590000	40.38000	41.0100	-1.890%	10,501,715	+7.267%
2025-09-05	42.4600	42.730000	40.51000	41.8000	-0.736%	11,508,864	+5.239%
2025-09-04	41.2300	43.030000	40.79000	42.1100	+2.783%	13,213,861	+4.464%
2025-09-03	42.6450	43.210000	40.58000	40.9700	-4.699%	10,369,817	+7.371%
2025-09-02	41.0350	43.050000	40.22000	42.9900	+0.585%	13,787,121	+2.326%
2025-08-29	42.5500	43.270000	41.81000	42.7400	-1.293%	11,540,586	+2.925%
2025-08-28	41.5500	43.730000	41.45000	43.3000	+4.539%	16,109,085	+1.594%
2025-08-27	41.0200	42.670100	40.77000	41.4200	+1.644%	17,335,745	+6.205%
2025-08-26	38.8500	40.920000	38.71000	40.7500	+5.352%	13,548,859	+7.951%
2025-08-25	39.7000	39.820000	38.53000	38.6800	-2.765%	12,158,678	+13.728%
2025-08-22	37.1000	39.920000	36.65000	39.7800	+7.022%	15,199,384	+10.583%
2025-08-21	37.2500	37.377100	36.45000	37.1700	+1.033%	10,120,963	+18.348%
2025-08-20	37.3800	37.410000	34.77000	36.7900	-0.027%	16,401,257	+19.571%
2025-08-19	40.2200	40.290000	36.58500	36.8000	-8.526%	18,738,426	+19.538%
2025-08-18	40.0000	40.500000	39.01000	40.2300	0.000%	8,204,336	+9.346%
2025-08-15	40.7800	40.828900	39.42000	40.2300	-1.950%	10,334,824	+9.346%
2025-08-14	40.5100	41.120000	39.28000	41.0300	-0.437%	16,638,152	+7.214%
2025-08-13	43.2300	43.500000	40.75000	41.2100	-4.163%	20,702,318	+6.746%
2025-08-12	44.6500	44.970000	42.63000	43.0000	-4.317%	20,835,613	+2.302%
2025-08-11	41.9500	46.820000	41.41000	44.9400	+7.384%	35,598,846	-2.114%
2025-08-08	40.5100	42.368800	40.41010	41.8500	+3.359%	20,441,527	+5.114%
2025-08-07	38.9800	41.577800	38.61000	40.4900	-1.795%	27,970,432	+8.644%
2025-08-06	43.6000	43.600000	40.78000	41.2300	-1.880%	23,969,629	+6.694%
2025-08-05	40.6400	42.440000	40.13000	42.0200	+5.419%	22,060,462	+4.688%
2025-08-04	38.9900	40.695600	38.42000	39.8600	+4.565%	16,131,416	+10.361%
2025-08-01	38.9400	39.192600	37.25000	38.1200	-4.389%	20,028,190	+15.399%
2025-07-31	41.1200	42.275000	39.62000	39.8700	-0.025%	21,572,670	+10.334%
2025-07-30	40.9750	41.860000	39.23000	39.8800	-1.604%	17,861,416	+10.306%
2025-07-29	43.0100	44.210000	40.35010	40.5300	-4.275%	21,070,279	+8.537%
2025-07-28	43.9200	44.530000	41.43500	42.3400	-1.923%	16,976,724	+3.897%
2025-07-25	44.2400	44.250000	42.94000	43.1700	-1.663%	13,392,031	+1.899%
2025-07-24	42.8900	44.640000	42.25000	43.9000	+1.433%	18,006,268	+0.205%
2025-07-23	42.7400	43.540000	41.78500	43.2800	+3.195%	14,455,131	+1.640%
2025-07-22	44.5200	44.540000	41.29000	41.9400	-5.604%	18,995,743	+4.888%
2025-07-21	46.8100	47.725000	44.42000	44.4300	-4.472%	23,906,955	-0.990%
2025-07-18	44.8700	47.640000	44.02000	46.5100	+3.724%	25,760,405	-5.418%
2025-07-17	43.4350	44.860000	43.12000	44.8400	+2.986%	20,228,762	-1.896%
2025-07-16	42.2500	43.670000	40.84000	43.5400	+4.992%	24,223,139	+1.034%
2025-07-15	42.5500	43.140000	41.08000	41.4700	-2.216%	15,889,182	+6.077%
2025-07-14	42.0900	42.720000	41.37500	42.4100	+1.435%	16,527,578	+3.726%
2025-07-11	45.0000	45.570000	41.77010	41.8100	-8.970%	23,363,626	+5.214%
2025-07-10	45.5600	46.350000	44.52500	45.9300	+0.812%	19,544,580	-4.224%
2025-07-09	45.7300	47.249900	44.48000	45.5600	+1.312%	24,574,175	-3.446%
2025-07-08	46.6500	47.880000	44.68000	44.9700	-0.509%	25,675,945	-2.179%
2025-07-07	46.3800	47.210000	42.85000	45.2000	+1.825%	33,850,931	-2.677%
2025-07-03	44.2250	45.578100	43.22000	44.3900	-0.804%	13,345,197	-0.901%
2025-07-02	41.1900	44.920000	40.47000	44.7500	+11.596%	24,757,053	-1.698%
2025-07-01	42.3700	42.670000	39.72000	40.1000	-6.679%	21,237,890	+9.701%
2025-06-30	41.2100	44.100000	41.08000	42.9700	+6.758%	29,526,415	+2.374%
2025-06-27	41.3000	41.870000	38.97000	40.2500	-2.116%	21,643,333	+9.292%
2025-06-26	39.5700	41.700000	39.01000	41.1200	+7.898%	21,786,403	+6.980%
2025-06-25	41.7200	42.130000	38.06000	38.1100	-6.730%	16,075,718	+15.429%
2025-06-24	41.9050	42.810000	40.53000	40.8600	-0.681%	19,999,091	+7.660%
2025-06-23	38.8700	41.210000	37.38000	41.1400	+1.933%	24,966,065	+6.928%
2025-06-20	39.6100	41.440000	38.92000	40.3600	+1.842%	33,098,968	+8.994%
2025-06-18	37.5200	39.670000	37.31000	39.6300	+4.180%	18,288,650	+11.002%
2025-06-17	37.8600	38.656400	36.86000	38.0400	-1.015%	18,889,315	+15.641%
2025-06-16	37.2400	39.260000	36.03000	38.4300	+1.559%	29,311,138	+14.468%
2025-06-13	37.5900	39.830000	37.44000	37.8400	-2.247%	19,404,599	+16.253%
2025-06-12	39.4900	40.860000	38.62070	38.7100	-2.494%	20,079,568	+13.640%
2025-06-11	41.5900	43.960000	38.94000	39.7000	-0.101%	53,397,297	+10.806%
2025-06-10	40.6400	44.050000	39.46000	39.7400	-0.799%	31,977,934	+10.695%
2025-06-09	42.5350	42.550000	38.85000	40.0600	+2.665%	36,305,055	+9.810%
2025-06-06	37.6700	39.950000	36.80000	39.0200	+6.438%	16,146,130	+12.737%
2025-06-05	39.1000	39.250000	35.92679	36.6600	-7.518%	17,408,691	+19.995%
2025-06-04	40.0400	40.150000	37.93000	39.6400	-0.427%	12,078,966	+10.974%
2025-06-03	41.7400	42.390000	39.52000	39.8100	-1.873%	12,476,187	+10.500%
2025-06-02	40.0100	41.070000	38.35000	40.5700	+0.570%	15,261,764	+8.430%
2025-05-30	40.4600	41.610000	39.30000	40.3400	-6.620%	27,156,163	+9.048%
2025-05-29	48.0000	48.820000	42.94000	43.2000	-9.167%	26,180,352	+1.829%
2025-05-28	46.0000	48.940000	44.65000	47.5600	-0.999%	28,831,257	-7.506%
2025-05-27	46.5500	48.080000	43.60000	48.0400	+5.143%	30,147,582	-8.430%
2025-05-23	41.9600	47.867800	41.21000	45.6900	-0.218%	53,827,271	-3.721%
2025-05-22	33.8200	48.920000	33.73000	45.7900	+36.524%	105,188,117	-3.931%
2025-05-21	35.0800	36.610000	33.33000	33.5400	-5.013%	21,395,195	+31.157%
2025-05-20	35.8900	35.990000	34.19010	35.3100	+0.627%	17,686,231	+24.582%
2025-05-19	33.6000	35.135000	32.83000	35.0900	+0.286%	13,255,268	+25.363%
2025-05-16	33.5200	35.150100	32.97000	34.9900	+7.529%	17,643,752	+25.722%
2025-05-15	32.9300	34.394600	32.23000	32.5400	-2.604%	11,151,395	+35.187%
2025-05-14	33.7000	35.290000	32.75000	33.4100	+0.572%	18,701,827	+31.667%
2025-05-13	32.6100	34.100000	32.33000	33.2200	+1.003%	13,943,072	+32.420%
2025-05-12	33.1200	33.930000	31.93120	32.8900	+5.181%	16,465,600	+33.749%
2025-05-09	31.4300	32.640000	29.93000	31.2700	-1.790%	19,086,401	+40.678%
2025-05-08	31.7400	33.500000	28.11000	31.8400	+9.266%	39,187,658	+38.160%
2025-05-07	29.0250	29.355000	28.49500	29.1400	-0.952%	9,016,737	+50.961%
2025-05-06	28.5500	29.500000	27.97000	29.4200	-1.341%	10,913,261	+49.524%
2025-05-05	30.1300	30.829900	29.61000	29.8200	-3.558%	9,584,868	+47.518%
2025-05-02	27.8000	31.330000	27.65000	30.9200	+12.929%	24,011,728	+42.270%
2025-05-01	28.3350	28.460000	27.16000	27.3800	-0.291%	9,987,419	+60.665%
2025-04-30	26.7200	27.500000	26.33000	27.4600	-2.243%	9,548,212	+60.197%
2025-04-29	28.9000	29.140000	27.68830	28.0900	-2.125%	8,214,694	+56.604%
2025-04-28	29.2900	29.960000	27.26810	28.7000	-0.692%	13,570,787	+53.275%
2025-04-25	28.4200	31.850000	27.71000	28.9000	+1.796%	27,672,300	+52.215%
2025-04-24	27.0000	29.580000	26.96000	28.3900	+5.933%	17,959,288	+54.949%
2025-04-23	27.0900	27.840000	26.27000	26.8000	+4.851%	14,517,927	+64.142%
2025-04-22	24.4900	25.930000	23.93000	25.5600	+6.367%	12,158,544	+72.105%
2025-04-21	25.1550	25.200000	23.48500	24.0300	-6.643%	11,771,305	+83.063%
2025-04-17	24.9300	25.870000	24.48000	25.7400	+4.762%	10,178,710	+70.901%
2025-04-16	24.4503	25.360000	23.80090	24.5700	-3.268%	9,711,323	+79.039%
2025-04-15	25.5900	26.075000	24.66500	25.4000	+0.197%	9,735,202	+73.189%
2025-04-14	27.7000	28.250000	24.75000	25.3500	-2.836%	19,201,273	+73.531%
2025-04-11	26.2400	27.250000	25.37090	26.0900	+0.772%	15,810,569	+68.609%

.dark-mode .hKtbCJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hKtbCJ{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE

IONQ
IonQ, Inc.
stock NYSE