IonQ, Inc. WT - IONQ-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	33.24	32.68	32.68	33.99	32.5	13.78M
December 30, 2025	34.02	32.92	32.92	34.28	32.77	15.91M
December 29, 2025	33.06	32.89	32.89	34.31	32.42	19.18M
December 26, 2025	37.04	33.6	33.6	37.1	33.39	21.79M
December 24, 2025	39.13	37.27	37.27	39.28	36.33	11.4M
December 23, 2025	40.09	38.77	38.77	41.78	38.55	18.54M
December 22, 2025	37.44	41.18	41.18	42.84	37.27	32.39M
December 19, 2025	35.1	36.03	36.03	37.03	34.84	1,527
December 18, 2025	36.23	34.34	34.34	36.61	34.14	20.77M
December 17, 2025	38.43	34.03	34.03	40.15	34.03	1.31M
December 16, 2025	35.19	37.99	37.99	38.2	35.19	19,225
December 15, 2025	38.88	34.4	34.4	39.1	33.52	24.6M
December 12, 2025	40.41	38.52	38.52	41.16	37.35	16.01M
December 11, 2025	40.2	40.89	40.89	41.13	37.49	20.96M
December 10, 2025	41.38	39.99	39.99	41.78	39.66	17.95M
December 09, 2025	42.21	42.63	42.63	43.81	41.33	15.81M
December 08, 2025	42.45	42.74	42.74	43.05	39.96	19.99M
December 05, 2025	42.73	41.2	41.2	42.77	39.94	19.92M
December 04, 2025	37.51	43.48	43.48	43.99	37.17	36.52M
December 03, 2025	35.97	37.48	37.48	37.73	34.4	20.75M
December 02, 2025	46.87	35.71	35.71	37.14	35.71	1,322
December 01, 2025	46.87	35.69	35.69	37.38	35.69	17.7M
November 28, 2025	46.87	37.9	38.26	37.9	36.35	12.03M
November 26, 2025	36.36	35.94	35.94	37.12	35.05	15.31M
November 25, 2025	35.5	36.06	36.06	36.66	33.37	20.18M
November 24, 2025	31.84	35.75	35.75	36.2	31.64	43.78M
November 21, 2025	31.77	30.77	30.77	31.8	27.27	32.62M
November 20, 2025	37.48	30.27	30.27	38.38	30	36.74M
November 19, 2025	38.02	36.93	36.93	39.49	36.46	22.63M
November 18, 2025	36.24	38.03	38.03	39.12	36.24	4,581
November 17, 2025	35.53	36.74	36.74	38.03	34.99	25.6M
November 14, 2025	46.87	35.63	35.63	37.44	31.17	17,563
November 13, 2025	46.87	33.3	33.3	36.63	33	7,105
November 12, 2025	46.87	39.43	39.43	43.95	38.58	6,150
November 11, 2025	46.87	42.45	42.45	43.65	42.45	6,729
November 10, 2025	46.87	43.72	43.72	45.44	42.26	5,510
November 07, 2025	46.87	45.97	45.97	46.39	39.86	24,795
November 06, 2025	46.87	46.05	46.05	46.18	43.43	10,563
November 05, 2025	46.87	43.82	43.82	44.61	42.53	10,924
November 04, 2025	46.87	41.97	41.97	45.19	41.85	21,231
November 03, 2025	46.87	46.91	46.91	48.87	45.48	10,517
October 31, 2025	46.87	51	51	51.45	48.99	11,212
October 30, 2025	46.87	48.71	48.71	50.27	48.31	8,981
October 29, 2025	46.87	49.64	49.64	50.27	48.1	17,059
October 28, 2025	52.18	45.97	45.97	52.18	45.72	17,147
October 27, 2025	52.8	52.52	52.52	53.59	51	32,378
October 24, 2025	51.27	49.3	49.3	52.53	48.8	27,092
October 23, 2025	50	47.71	47.71	51.37	46.8	28,051
October 22, 2025	46.84	43.85	43.85	46.29	40.97	34,321
October 21, 2025	48.86	48.15	48.15	49.19	45.93	10,469
October 20, 2025	52.49	48.3	48.3	52.48	47.42	26,454
October 17, 2025	53.43	51.35	51.35	53.6	49.45	12,044
October 16, 2025	63.3	54.37	54.37	60.35	53.01	24,916
October 15, 2025	67.09	61.34	61.34	67.1	59.54	15,087
October 14, 2025	67.83	66.5	66.5	69.45	65.6	14,731
October 13, 2025	64.14	71	71	73	64.11	25,110
October 10, 2025	64.81	60.02	60.02	65.01	60.02	24,907
October 09, 2025	63.77	66	66	66	62.99	18,547
October 08, 2025	69.5	63.06	63.06	65.92	60.99	151,195
October 07, 2025	69.86	67.83	67.83	69.86	65.15	24,416

IonQ, Inc. WT (IONQ-WT) NYSE