5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-20.88%
3 MONTH PERFORMANCE
-24.73%
6 MONTH PERFORMANCE
+2.57%
YEAR-TO-DATE PERFORMANCE
-20.01%
1 YEAR PERFORMANCE
-11.36%
IonQ Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $41.37 | $39.72 (-3.99%) | $41.88 | $39.66 | 26.41 M | $14.60 B |
| 08/05/2026 | $40.95 | $39.93 (-2.49%) | $41.90 | $39.70 | 24.38 M | $14.68 B |
| 08/04/2026 | $39.64 | $41.72 (5.25%) | $42.05 | $39.58 | 25.44 M | $15.34 B |
| 08/03/2026 | $35.83 | $38.85 (8.43%) | $40.16 | $35.43 | 23.34 M | $14.28 B |
| 07/31/2026 | $36.49 | $36.44 (-0.14%) | $37.65 | $35.58 | 18.22 M | $13.08 B |
| 07/30/2026 | $33.17 | $35.77 (7.84%) | $36.18 | $33.00 | 23.47 M | $12.84 B |
| 07/29/2026 | $33.72 | $31.99 (-5.13%) | $34.32 | $31.81 | 22.15 M | $11.48 B |
| 07/28/2026 | $34.18 | $33.88 (-0.88%) | $34.65 | $32.12 | 20.01 M | $12.16 B |
| 07/27/2026 | $34.47 | $35.92 (4.21%) | $37.17 | $34.30 | 28.36 M | $12.89 B |
| 07/24/2026 | $34.10 | $32.84 (-3.7%) | $34.30 | $32.56 | 14.83 M | $11.78 B |
| 07/23/2026 | $34.00 | $34.07 (0.21%) | $35.52 | $33.57 | 17.66 M | $12.23 B |
| 07/22/2026 | $34.89 | $34.68 (-0.6%) | $35.99 | $34.66 | 14.98 M | $12.44 B |
| 07/21/2026 | $35.46 | $35.51 (0.14%) | $36.07 | $34.70 | 20.48 M | $12.74 B |
| 07/20/2026 | $35.05 | $34.24 (-2.31%) | $36.30 | $34.21 | 16.49 M | $12.29 B |
| 07/17/2026 | $34.99 | $34.78 (-0.6%) | $35.91 | $33.29 | 23.95 M | $12.48 B |
| 07/16/2026 | $37.00 | $35.10 (-5.14%) | $37.24 | $34.67 | 24.56 M | $12.59 B |
| 07/15/2026 | $40.00 | $37.51 (-6.23%) | $40.07 | $36.86 | 20.41 M | $13.46 B |
| 07/14/2026 | $40.04 | $39.29 (-1.87%) | $40.44 | $38.72 | 17.28 M | $14.10 B |
| 07/13/2026 | $42.07 | $38.88 (-7.58%) | $42.18 | $38.62 | 23.87 M | $13.95 B |
| 07/10/2026 | $45.32 | $42.86 (-5.43%) | $45.45 | $42.40 | 14.55 M | $15.38 B |
| 07/09/2026 | $45.50 | $44.77 (-1.6%) | $46.00 | $44.37 | 13.05 M | $16.06 B |
| 07/08/2026 | $44.36 | $45.08 (1.62%) | $46.23 | $43.72 | 15.21 M | $16.18 B |
| 07/07/2026 | $47.54 | $45.36 (-4.59%) | $47.95 | $44.02 | 18.92 M | $16.28 B |
| 07/06/2026 | $49.04 | $48.87 (-0.35%) | $51.33 | $48.79 | 12.52 M | $17.54 B |
| 07/02/2026 | $51.11 | $49.12 (-3.89%) | $54.40 | $48.18 | 17.02 M | $17.63 B |
| 07/01/2026 | $52.18 | $51.40 (-1.49%) | $54.76 | $51.40 | 14.44 M | $18.44 B |
| 06/30/2026 | $52.70 | $53.26 (1.06%) | $54.84 | $52.40 | 14.83 M | $19.11 B |
| 06/29/2026 | $50.62 | $53.88 (6.44%) | $54.20 | $49.65 | 22.88 M | $19.33 B |
| 06/26/2026 | $49.65 | $49.31 (-0.68%) | $52.48 | $48.49 | 67.77 M | $17.69 B |
| 06/25/2026 | $54.63 | $50.56 (-7.45%) | $55.08 | $50.16 | 21.89 M | $18.14 B |
| 06/24/2026 | $57.35 | $53.60 (-6.54%) | $57.35 | $52.36 | 25.17 M | $19.23 B |
| 06/23/2026 | $56.61 | $57.85 (2.19%) | $61.47 | $56.00 | 26.84 M | $20.76 B |
| 06/22/2026 | $56.58 | $58.32 (3.08%) | $61.99 | $55.53 | 28.05 M | $20.93 B |
| 06/18/2026 | $55.79 | $56.55 (1.36%) | $56.66 | $52.92 | 20.36 M | $20.29 B |
| 06/17/2026 | $56.90 | $54.69 (-3.88%) | $57.73 | $54.46 | 19.56 M | $19.62 B |
| 06/16/2026 | $59.95 | $56.06 (-6.49%) | $60.89 | $55.91 | 21.92 M | $20.12 B |
| 06/15/2026 | $61.40 | $61.18 (-0.36%) | $63.56 | $60.59 | 25.31 M | $21.95 B |
| 06/12/2026 | $57.70 | $57.85 (0.26%) | $60.23 | $56.16 | 24.73 M | $20.76 B |
| 06/11/2026 | $56.54 | $57.99 (2.56%) | $59.47 | $54.75 | 25.22 M | $20.81 B |
| 06/10/2026 | $57.74 | $56.63 (-1.92%) | $60.75 | $56.50 | 23.61 M | $20.32 B |
| 06/09/2026 | $62.40 | $56.69 (-9.15%) | $63.95 | $53.26 | 35.30 M | $20.34 B |
| 06/08/2026 | $59.54 | $62.80 (5.48%) | $64.90 | $57.96 | 28.56 M | $22.53 B |
| 06/05/2026 | $63.51 | $56.78 (-10.6%) | $63.79 | $55.84 | 32.12 M | $20.37 B |
| 06/04/2026 | $67.05 | $65.66 (-2.07%) | $69.46 | $64.18 | 40.21 M | $23.56 B |
| 06/03/2026 | $70.33 | $68.23 (-2.99%) | $73.65 | $67.51 | 30.86 M | $24.48 B |
| 06/02/2026 | $69.35 | $71.40 (2.96%) | $72.63 | $69.09 | 27.65 M | $25.62 B |
| 06/01/2026 | $69.65 | $69.28 (-0.53%) | $72.42 | $66.97 | 28.32 M | $24.86 B |
| 05/29/2026 | $69.64 | $72.07 (3.49%) | $72.17 | $66.80 | 28.46 M | $25.86 B |
| 05/28/2026 | $64.87 | $70.14 (8.12%) | $71.47 | $64.72 | 31.80 M | $25.17 B |
| 05/27/2026 | $62.67 | $65.40 (4.36%) | $66.81 | $59.71 | 29.69 M | $23.47 B |
| 05/26/2026 | $64.30 | $63.62 (-1.06%) | $65.00 | $60.09 | 30.13 M | $22.83 B |
| 05/22/2026 | $58.00 | $63.64 (9.72%) | $65.80 | $58.00 | 52.65 M | $22.84 B |
| 05/21/2026 | $54.61 | $58.89 (7.84%) | $61.12 | $53.93 | 62.94 M | $21.13 B |
| 05/20/2026 | $49.25 | $52.47 (6.54%) | $52.74 | $48.35 | 22.75 M | $18.83 B |
| 05/19/2026 | $47.64 | $48.44 (1.68%) | $49.44 | $45.51 | 22.20 M | $17.38 B |
| 05/18/2026 | $51.81 | $49.31 (-4.83%) | $52.20 | $47.48 | 31.65 M | $17.69 B |
| 05/15/2026 | $54.50 | $51.95 (-4.68%) | $54.70 | $51.29 | 27.27 M | $18.64 B |
| 05/14/2026 | $54.40 | $57.47 (5.64%) | $58.18 | $53.91 | 26.38 M | $20.62 B |
| 05/13/2026 | $55.94 | $55.26 (-1.22%) | $56.18 | $52.94 | 24.15 M | $19.83 B |
| 05/12/2026 | $57.25 | $55.87 (-2.41%) | $59.15 | $52.17 | 51.69 M | $20.05 B |
| 05/11/2026 | $48.14 | $56.89 (18.18%) | $58.54 | $47.89 | 61.49 M | $20.41 B |
| 05/08/2026 | $48.69 | $49.24 (1.13%) | $49.44 | $45.72 | 25.99 M | $17.67 B |
| 05/07/2026 | $50.04 | $47.68 (-4.72%) | $51.90 | $46.27 | 42.87 M | $17.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
