IonQ, Inc. Common Stock (NY:IONQ)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	36.69	38.12	35.29	37.05	19,801,136	-1.29(-3.36%)
Mar 02, 2026	36.43	38.44	36.40	38.34	16,531,905	-0.03(-0.08%)
Feb 27, 2026	39.42	39.56	36.45	38.37	28,768,432	-2.51(-6.14%)
Feb 26, 2026	39.05	41.90	38.75	40.88	70,132,312	+7.29(+21.70%)
Feb 25, 2026	32.19	34.40	31.84	33.59	26,477,936	+1.97(+6.23%)
Feb 24, 2026	31.09	31.96	30.19	31.62	15,018,336	+0.84(+2.73%)
Feb 23, 2026	31.02	31.67	30.17	30.78	14,510,337	-1.12(-3.51%)
Feb 20, 2026	32.67	33.88	31.38	31.90	15,804,478	-1.53(-4.58%)
Feb 19, 2026	32.72	33.58	31.98	33.43	13,702,077	+0.09(+0.27%)
Feb 18, 2026	33.33	34.88	32.39	33.34	13,350,548	+0.16(+0.48%)
Feb 17, 2026	33.48	34.32	31.85	33.18	13,722,112	-0.93(-2.73%)
Feb 13, 2026	32.31	34.65	30.85	34.11	21,567,340	+2.81(+8.98%)
Feb 12, 2026	33.70	33.70	30.89	31.30	18,061,716	-2.31(-6.87%)
Feb 11, 2026	36.05	36.06	33.01	33.61	15,993,316	-1.58(-4.49%)
Feb 10, 2026	35.10	36.57	34.81	35.19	13,769,311	-0.29(-0.82%)
Feb 09, 2026	34.67	35.64	33.66	35.48	16,586,157	+0.49(+1.40%)
Feb 06, 2026	31.90	36.10	31.34	34.99	32,905,514	+4.56(+14.99%)
Feb 05, 2026	33.92	34.38	29.99	30.43	32,791,616	-4.91(-13.89%)
Feb 04, 2026	38.50	38.55	33.63	35.34	32,269,726	-3.13(-8.14%)
Feb 03, 2026	39.61	39.82	36.63	38.47	19,928,892	-0.09(-0.23%)
Feb 02, 2026	40.63	40.73	37.72	38.56	21,505,744	-1.42(-3.55%)
Jan 30, 2026	43.40	43.49	38.91	39.98	23,742,336	-3.26(-7.54%)
Jan 29, 2026	45.86	45.86	42.16	43.24	22,115,374	-2.56(-5.59%)
Jan 28, 2026	46.22	46.90	45.00	45.80	18,855,396	+0.31(+0.68%)
Jan 27, 2026	44.56	46.44	43.03	45.49	25,120,400	+2.12(+4.89%)
Jan 26, 2026	48.32	50.59	42.84	43.37	39,434,336	-3.88(-8.21%)
Jan 23, 2026	49.24	49.51	46.60	47.25	14,735,301	-2.08(-4.22%)
Jan 22, 2026	49.14	50.18	47.94	49.33	17,622,288	+1.00(+2.07%)
Jan 21, 2026	51.71	52.66	45.69	48.33	31,751,542	-2.33(-4.60%)
Jan 20, 2026	49.28	54.24	48.56	50.66	24,499,816	-0.14(-0.28%)
Jan 16, 2026	48.09	51.89	47.52	50.80	23,266,546	+3.24(+6.81%)
Jan 15, 2026	51.28	51.58	47.54	47.56	20,892,122	-3.32(-6.53%)
Jan 14, 2026	48.54	50.92	47.33	50.88	16,544,049	+1.94(+3.96%)
Jan 13, 2026	51.16	51.91	47.98	48.94	14,456,123	-2.01(-3.95%)
Jan 12, 2026	48.59	51.02	47.78	50.95	16,759,778	+1.50(+3.03%)
Jan 09, 2026	51.45	52.62	49.28	49.45	13,699,924	-1.00(-1.98%)
Jan 08, 2026	49.62	52.51	48.50	50.45	16,597,115	+0.67(+1.35%)
Jan 07, 2026	50.00	51.86	49.32	49.78	14,267,923	-0.98(-1.93%)
Jan 06, 2026	48.77	50.77	47.20	50.76	16,880,288	+2.05(+4.21%)
Jan 05, 2026	47.65	50.32	46.52	48.71	20,281,174	+1.94(+4.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.