5 DAY PERFORMANCE
+33.84%
1 MONTH PERFORMANCE
+23.65%
3 MONTH PERFORMANCE
+66.57%
6 MONTH PERFORMANCE
+82.95%
YEAR-TO-DATE PERFORMANCE
+75.46%
1 YEAR PERFORMANCE
+114.05%
IonQ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $53.99 | $54.36 (0.69%) | $54.82 | $51.46 | 16.36 M | $16.01 B |
| 12/05/2025 | $54.00 | $52.69 (-2.43%) | $54.26 | $51.13 | 17.48 M | $15.52 B |
| 12/04/2025 | $48.67 | $54.76 (12.51%) | $55.32 | $48.31 | 33.40 M | $16.13 B |
| 12/03/2025 | $46.92 | $48.65 (3.69%) | $48.90 | $45.31 | 17.18 M | $14.33 B |
| 12/02/2025 | $47.57 | $46.93 (-1.35%) | $49.68 | $46.83 | 12.67 M | $13.82 B |
| 12/01/2025 | $48.64 | $47.12 (-3.13%) | $48.87 | $46.61 | 13.65 M | $13.88 B |
| 11/28/2025 | $47.70 | $49.30 (3.35%) | $49.85 | $47.57 | 10.31 M | $14.52 B |
| 11/26/2025 | $47.40 | $46.90 (-1.05%) | $48.25 | $46.01 | 12.48 M | $13.81 B |
| 11/25/2025 | $46.57 | $47.06 (1.05%) | $47.91 | $44.22 | 18.01 M | $13.86 B |
| 11/24/2025 | $42.75 | $46.76 (9.38%) | $47.34 | $42.49 | 40.44 M | $13.77 B |
| 11/21/2025 | $42.56 | $41.71 (-2%) | $42.76 | $38.00 | 29.30 M | $12.28 B |
| 11/20/2025 | $48.57 | $41.00 (-15.59%) | $49.57 | $40.69 | 33.67 M | $12.08 B |
| 11/19/2025 | $49.15 | $47.88 (-2.58%) | $50.68 | $47.33 | 19.46 M | $14.10 B |
| 11/18/2025 | $47.20 | $49.12 (4.07%) | $50.29 | $47.20 | 20.78 M | $14.47 B |
| 11/17/2025 | $46.73 | $47.79 (2.27%) | $49.25 | $45.94 | 22.63 M | $14.08 B |
| 11/14/2025 | $42.98 | $47.18 (9.77%) | $48.78 | $42.82 | 29.45 M | $13.90 B |
| 11/13/2025 | $49.44 | $45.40 (-8.17%) | $49.90 | $44.30 | 37.23 M | $13.37 B |
| 11/12/2025 | $54.76 | $50.71 (-7.4%) | $55.60 | $49.89 | 23.10 M | $14.94 B |
| 11/11/2025 | $54.57 | $54.42 (-0.27%) | $56.03 | $53.72 | 17.37 M | $16.03 B |
| 11/10/2025 | $58.50 | $55.37 (-5.35%) | $59.02 | $54.82 | 26.99 M | $16.31 B |
| 11/07/2025 | $54.62 | $59.27 (8.51%) | $59.30 | $51.06 | 32.83 M | $17.46 B |
| 11/06/2025 | $57.28 | $57.43 (0.26%) | $58.99 | $54.10 | 35.40 M | $16.91 B |
| 11/05/2025 | $55.00 | $55.41 (0.75%) | $56.41 | $53.10 | 21.84 M | $16.32 B |
| 11/04/2025 | $55.77 | $53.38 (-4.29%) | $57.16 | $53.08 | 22.04 M | $15.72 B |
| 11/03/2025 | $62.35 | $58.40 (-6.34%) | $62.69 | $56.56 | 23.85 M | $17.20 B |
| 10/31/2025 | $61.00 | $62.38 (2.26%) | $62.97 | $59.96 | 19.32 M | $15.66 B |
| 10/30/2025 | $59.39 | $60.17 (1.31%) | $61.84 | $58.20 | 16.10 M | $15.10 B |
| 10/29/2025 | $58.85 | $61.11 (3.84%) | $62.10 | $57.92 | 25.52 M | $15.34 B |
| 10/28/2025 | $62.80 | $57.15 (-9%) | $64.57 | $57.07 | 35.73 M | $14.34 B |
| 10/27/2025 | $63.00 | $62.80 (-0.32%) | $65.50 | $62.28 | 25.77 M | $15.76 B |
| 10/24/2025 | $62.01 | $60.30 (-2.76%) | $64.11 | $59.92 | 27.50 M | $15.13 B |
| 10/23/2025 | $61.10 | $59.37 (-2.83%) | $62.93 | $57.00 | 65.82 M | $14.90 B |
| 10/22/2025 | $58.20 | $55.45 (-4.73%) | $59.35 | $52.27 | 39.33 M | $13.92 B |
| 10/21/2025 | $60.44 | $59.50 (-1.56%) | $60.90 | $57.21 | 26.17 M | $14.93 B |
| 10/20/2025 | $65.31 | $59.94 (-8.22%) | $65.50 | $58.69 | 28.52 M | $15.04 B |
| 10/17/2025 | $65.40 | $62.94 (-3.76%) | $65.72 | $61.21 | 33.42 M | $15.80 B |
| 10/16/2025 | $73.87 | $65.59 (-11.21%) | $73.87 | $65.50 | 35.99 M | $16.46 B |
| 10/15/2025 | $79.94 | $72.41 (-9.42%) | $80.23 | $70.80 | 31.35 M | $18.17 B |
| 10/14/2025 | $79.85 | $77.55 (-2.88%) | $81.08 | $75.92 | 34.46 M | $19.46 B |
| 10/13/2025 | $74.11 | $82.09 (10.77%) | $84.64 | $72.80 | 49.46 M | $20.60 B |
| 10/10/2025 | $77.00 | $70.65 (-8.25%) | $77.38 | $70.65 | 41.15 M | $17.73 B |
| 10/09/2025 | $74.87 | $77.50 (3.51%) | $78.00 | $73.65 | 25.02 M | $19.45 B |
| 10/08/2025 | $78.95 | $74.30 (-5.89%) | $82.41 | $72.60 | 40.79 M | $18.65 B |
| 10/07/2025 | $80.96 | $79.23 (-2.14%) | $82.97 | $75.48 | 47.59 M | $19.88 B |
| 10/06/2025 | $72.00 | $78.99 (9.71%) | $79.23 | $71.88 | 36.30 M | $19.82 B |
| 10/03/2025 | $70.59 | $73.28 (3.81%) | $73.76 | $68.35 | 37.68 M | $18.39 B |
| 10/02/2025 | $64.81 | $69.60 (7.39%) | $69.60 | $64.41 | 37.38 M | $17.47 B |
| 10/01/2025 | $61.39 | $63.09 (2.77%) | $64.85 | $60.14 | 33.91 M | $15.83 B |
| 09/30/2025 | $63.59 | $61.50 (-3.29%) | $65.00 | $60.59 | 22.60 M | $15.43 B |
| 09/29/2025 | $68.38 | $64.26 (-6.03%) | $68.88 | $63.22 | 27.60 M | $16.13 B |
| 09/26/2025 | $68.41 | $67.28 (-1.65%) | $70.42 | $65.33 | 32.16 M | $16.89 B |
| 09/25/2025 | $71.16 | $69.43 (-2.43%) | $72.29 | $66.91 | 44.80 M | $17.42 B |
| 09/24/2025 | $75.25 | $73.86 (-1.85%) | $75.95 | $71.01 | 33.08 M | $18.54 B |
| 09/23/2025 | $74.08 | $75.14 (1.43%) | $76.13 | $71.45 | 40.01 M | $18.86 B |
| 09/22/2025 | $68.11 | $71.94 (5.62%) | $73.17 | $66.15 | 35.68 M | $18.05 B |
| 09/19/2025 | $65.98 | $70.41 (6.71%) | $71.30 | $65.64 | 50.96 M | $17.67 B |
| 09/18/2025 | $68.57 | $66.81 (-2.57%) | $70.43 | $65.42 | 45.89 M | $16.77 B |
| 09/17/2025 | $63.31 | $65.44 (3.36%) | $66.39 | $61.08 | 49.63 M | $16.42 B |
| 09/16/2025 | $58.98 | $62.26 (5.56%) | $62.85 | $57.13 | 30.64 M | $15.63 B |
| 09/15/2025 | $56.88 | $59.11 (3.92%) | $59.89 | $55.95 | 34.68 M | $14.83 B |
| 09/12/2025 | $47.30 | $55.61 (17.57%) | $56.07 | $47.15 | 68.82 M | $13.96 B |
| 09/11/2025 | $44.20 | $47.05 (6.45%) | $47.23 | $43.38 | 21.60 M | $11.81 B |
| 09/10/2025 | $44.31 | $43.86 (-1.02%) | $45.18 | $43.56 | 14.43 M | $11.01 B |
| 09/09/2025 | $41.39 | $44.00 (6.31%) | $44.26 | $41.05 | 17.69 M | $11.04 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.
