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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.28	15.52	15.52	17.28	15.13	18.73M
February 19, 2026	15.74	16.92	16.92	16.92	15.74	17.39M
February 18, 2026	16.8	16.36	16.36	17.8	15.97	16.31M
February 17, 2026	17.13	16.62	16.62	17.7	16.11	16.04M
February 13, 2026	15.92	17.75	17.75	18.24	14.8	23.5M
February 12, 2026	17.45	14.97	14.97	17.45	14.79	20.48M
February 11, 2026	19.65	17.55	17.55	19.65	17.47	19.02M
February 10, 2026	19.12	18.95	18.98	20.18	18.86	16.49M
February 09, 2026	18.93	19.5	19.53	19.57	18.05	22.56M
February 06, 2026	16.12	19.25	19.25	20.2	15.96	36.03M
February 05, 2026	17.75	14.93	14.93	18.16	14.58	37.01M
February 04, 2026	21.94	19.11	19.11	21.94	17.61	36.36M
February 03, 2026	23.26	22.02	22.02	23.36	20.69	26.49M
February 02, 2026	24.25	22.5	22.5	24.25	21.95	29.02M
January 30, 2026	27.14	23.78	23.78	27.14	23.25	31.98M
January 29, 2026	28.83	26.7	26.7	28.83	25.8	29.67M
January 28, 2026	29.63	28.84	28.84	29.89	28.47	25.93M
January 27, 2026	28.43	28.89	28.89	29.78	27	33.97M
January 26, 2026	31.92	27.19	27.19	34.09	27	43.96M
January 23, 2026	33	30.97	30.97	33.16	30.76	18.68M
January 22, 2026	33.25	33.4	33.4	34.03	32.14	21.11M
January 21, 2026	36.49	32.56	32.56	36.78	30.47	38.82M
January 20, 2026	34.36	35.49	35.49	38.92	33.71	31.07M
January 16, 2026	33.84	35.64	35.64	36.64	33.27	29.08M
January 15, 2026	37.29	33.34	33.34	37.33	33.34	24.09M
January 14, 2026	35.19	36.95	36.95	36.95	34.09	20.32M
January 13, 2026	37.43	35.57	35.57	38.19	34.66	18.89M
January 12, 2026	35.28	37.35	37.35	37.35	34.56	19.62M
January 09, 2026	38.32	36	36	39.14	36	20.42M
January 08, 2026	36.46	37.28	37.28	39.18	35.49	4.85M
January 07, 2026	36.42	36.62	36.62	38.23	36.18	20.3M
January 06, 2026	35.63	37.1	37.1	37.11	34.11	22.08M
January 05, 2026	35.16	35.6	35.6	36.99	34.03	23.76M
January 02, 2026	33.81	34.26	34.26	34.55	31.61	19.28M
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

IonQ, Inc. WT (IONQ-WT) NYSE