5 DAY PERFORMANCE
+148.52%
1 MONTH PERFORMANCE
+34.39%
3 MONTH PERFORMANCE
+70.29%
6 MONTH PERFORMANCE
+592.01%
YEAR-TO-DATE PERFORMANCE
+22.26%
1 YEAR PERFORMANCE
+417.43%
IonQ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.27 | $21.82 (7.65%) | $22.19 | $19.59 | 26.60 M | $4.50 B |
| 03/11/2025 | $18.38 | $18.70 (1.74%) | $19.18 | $17.88 | 17.84 M | $3.98 B |
| 03/10/2025 | $20.00 | $18.27 (-8.65%) | $20.11 | $17.93 | 15.69 M | $3.89 B |
| 03/07/2025 | $20.51 | $20.55 (0.2%) | $21.29 | $19.92 | 16.19 M | $4.38 B |
| 03/06/2025 | $21.99 | $20.48 (-6.87%) | $22.06 | $20.32 | 16.64 M | $4.36 B |
| 03/05/2025 | $22.91 | $22.63 (-1.22%) | $23.20 | $21.66 | 16.07 M | $4.82 B |
| 03/04/2025 | $21.45 | $22.35 (4.2%) | $23.20 | $20.84 | 21.07 M | $4.76 B |
| 03/03/2025 | $25.32 | $23.11 (-8.73%) | $25.58 | $22.65 | 18.25 M | $4.92 B |
| 02/28/2025 | $24.04 | $24.57 (2.2%) | $25.62 | $23.01 | 22.00 M | $5.23 B |
| 02/27/2025 | $28.04 | $24.91 (-11.16%) | $28.99 | $24.33 | 34.73 M | $5.31 B |
| 02/26/2025 | $30.78 | $29.93 (-2.76%) | $31.07 | $29.55 | 14.15 M | $6.38 B |
| 02/25/2025 | $30.88 | $29.73 (-3.72%) | $31.11 | $28.12 | 13.28 M | $6.33 B |
| 02/24/2025 | $31.16 | $31.24 (0.26%) | $32.54 | $30.01 | 12.45 M | $6.66 B |
| 02/21/2025 | $34.81 | $31.74 (-8.82%) | $35.50 | $31.36 | 15.79 M | $6.80 B |
| 02/20/2025 | $35.64 | $33.75 (-5.3%) | $35.71 | $32.84 | 13.06 M | $7.23 B |
| 02/19/2025 | $33.33 | $34.14 (2.43%) | $35.93 | $32.34 | 20.53 M | $7.32 B |
| 02/18/2025 | $36.00 | $33.94 (-5.72%) | $36.32 | $32.82 | 20.12 M | $7.27 B |
| 02/14/2025 | $38.40 | $37.46 (-2.45%) | $38.58 | $37.04 | 8.18 M | $8.03 B |
| 02/13/2025 | $38.58 | $38.65 (0.18%) | $38.85 | $36.52 | 14.22 M | $8.28 B |
| 02/12/2025 | $38.00 | $38.00 (0%) | $39.33 | $37.51 | 11.89 M | $8.14 B |
| 02/11/2025 | $41.80 | $37.70 (-9.81%) | $42.49 | $37.55 | 15.57 M | $8.08 B |
| 02/10/2025 | $39.49 | $41.07 (4%) | $42.85 | $39.18 | 13.67 M | $8.80 B |
| 02/07/2025 | $41.66 | $40.57 (-2.62%) | $43.97 | $40.05 | 15.95 M | $8.69 B |
| 02/06/2025 | $42.67 | $41.27 (-3.28%) | $44.34 | $40.65 | 10.41 M | $8.84 B |
| 02/05/2025 | $42.27 | $42.32 (0.12%) | $43.59 | $39.65 | 13.47 M | $9.07 B |
| 02/04/2025 | $41.89 | $41.86 (-0.07%) | $44.59 | $41.43 | 16.43 M | $8.97 B |
| 02/03/2025 | $37.40 | $41.47 (10.88%) | $42.38 | $37.21 | 16.58 M | $8.89 B |
| 01/31/2025 | $38.96 | $39.49 (1.36%) | $42.98 | $38.80 | 20.08 M | $8.46 B |
| 01/30/2025 | $40.45 | $38.81 (-4.05%) | $41.68 | $38.23 | 12.51 M | $8.32 B |
| 01/29/2025 | $39.26 | $39.54 (0.71%) | $40.60 | $38.39 | 13.10 M | $8.47 B |
| 01/28/2025 | $40.01 | $38.86 (-2.87%) | $40.36 | $35.75 | 15.73 M | $8.33 B |
| 01/27/2025 | $38.02 | $38.54 (1.37%) | $42.12 | $37.00 | 21.46 M | $8.26 B |
| 01/24/2025 | $41.69 | $40.76 (-2.23%) | $44.23 | $40.51 | 19.67 M | $8.74 B |
| 01/23/2025 | $41.44 | $41.35 (-0.22%) | $43.94 | $40.33 | 17.14 M | $8.86 B |
| 01/22/2025 | $45.24 | $42.04 (-7.07%) | $45.35 | $40.94 | 26.44 M | $9.01 B |
| 01/21/2025 | $39.19 | $45.31 (15.62%) | $45.56 | $38.80 | 35.23 M | $9.71 B |
| 01/17/2025 | $40.03 | $38.89 (-2.85%) | $42.35 | $38.77 | 30.70 M | $8.33 B |
| 01/16/2025 | $36.86 | $41.55 (12.72%) | $42.00 | $36.13 | 46.32 M | $8.90 B |
| 01/15/2025 | $32.78 | $39.39 (20.16%) | $40.50 | $32.41 | 74.87 M | $8.44 B |
| 01/14/2025 | $28.20 | $29.51 (4.65%) | $30.20 | $26.63 | 43.67 M | $6.32 B |
| 01/13/2025 | $29.55 | $27.86 (-5.72%) | $32.83 | $27.16 | 52.75 M | $5.97 B |
| 01/10/2025 | $31.99 | $32.33 (1.06%) | $33.98 | $28.51 | 69.77 M | $6.93 B |
| 01/08/2025 | $38.75 | $30.25 (-21.94%) | $39.00 | $25.92 | 128.34 M | $6.48 B |
| 01/07/2025 | $51.28 | $49.59 (-3.3%) | $54.74 | $48.73 | 27.09 M | $10.63 B |
| 01/06/2025 | $48.30 | $51.07 (5.73%) | $51.66 | $47.13 | 23.30 M | $10.94 B |
| 01/03/2025 | $43.10 | $47.77 (10.84%) | $47.91 | $43.00 | 28.24 M | $10.24 B |
| 01/02/2025 | $41.28 | $43.10 (4.41%) | $43.79 | $38.46 | 22.99 M | $9.24 B |
| 12/31/2024 | $44.52 | $41.77 (-6.18%) | $45.14 | $40.90 | 15.31 M | $8.95 B |
| 12/30/2024 | $44.60 | $44.29 (-0.7%) | $45.79 | $41.51 | 17.61 M | $9.49 B |
| 12/27/2024 | $46.87 | $45.48 (-2.97%) | $48.25 | $44.50 | 22.49 M | $9.75 B |
| 12/26/2024 | $44.50 | $48.24 (8.4%) | $48.56 | $42.56 | 24.82 M | $10.34 B |
| 12/24/2024 | $41.99 | $44.58 (6.17%) | $45.40 | $39.84 | 18.42 M | $9.55 B |
| 12/23/2024 | $45.33 | $41.32 (-8.85%) | $45.50 | $41.30 | 27.06 M | $8.86 B |
| 12/20/2024 | $36.96 | $44.42 (20.18%) | $47.41 | $36.70 | 47.71 M | $9.52 B |
| 12/19/2024 | $40.71 | $37.76 (-7.25%) | $42.40 | $36.54 | 27.71 M | $8.09 B |
| 12/18/2024 | $41.65 | $37.50 (-9.96%) | $44.99 | $37.00 | 37.49 M | $8.04 B |
| 12/17/2024 | $41.64 | $43.84 (5.28%) | $43.94 | $39.25 | 31.56 M | $9.40 B |
| 12/16/2024 | $32.47 | $41.81 (28.77%) | $42.81 | $32.39 | 42.54 M | $8.96 B |
| 12/13/2024 | $30.23 | $33.83 (11.91%) | $34.03 | $29.52 | 24.68 M | $7.25 B |
| 12/12/2024 | $29.36 | $29.99 (2.15%) | $32.78 | $28.94 | 21.88 M | $6.43 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.
