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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 06, 2025	60.89	67.9	67.9	67.9	60.89	31,869
October 03, 2025	58.55	62.14	62.14	62.14	57.47	15,422
October 02, 2025	53.6	58.29	58.29	58.29	53.32	30,424
October 01, 2025	56.99	51.08	51.08	53.2	49.96	10,856
September 30, 2025	56.99	49.67	49.67	52.55	49.31	27,866
September 29, 2025	56.99	52.13	52.13	55.85	51.76	11,030
September 26, 2025	56.99	55.42	55.42	58.58	54.31	16,025
September 25, 2025	56.99	57.87	57.87	59.89	55.72	33,381
September 24, 2025	56.99	61.91	61.91	64.04	60	29,360
September 23, 2025	56.99	63.58	63.58	61.4	55	14,330
September 22, 2025	56.99	60.66	60.66	61.36	56.58	17,994
September 19, 2025	55.12	59.09	59.09	59.73	54.36	29,325
September 18, 2025	58.68	54.67	54.67	58.8	53.9	72,926
September 17, 2025	51.34	53.95	53.95	54.73	50.4	19,891
September 16, 2025	47.37	50.28	50.28	51.22	46.49	17,956
September 15, 2025	45.74	47.76	47.76	48.38	45.33	24,782
September 12, 2025	36	44.04	44.04	44.91	40.28	44,816
September 11, 2025	32.51	35.35	35.35	35.51	32.81	15,094
September 10, 2025	33	32.5	32.5	33.8	32.5	12,849
September 09, 2025	29.59	32.56	32.56	32.74	29.59	25,863
September 08, 2025	30.35	29	29	29.92	29	10,075
September 05, 2025	32.2	30.8	30.8	31.38	29.84	6,065
September 04, 2025	30.84	30.94	30.94	31.51	30.52	2,911
September 03, 2025	31.46	29.66	29.66	31.52	29.56	3,868
September 02, 2025	30.87	31.5	31.5	31.51	30.07	5,933
August 29, 2025	32	31.43	31.43	32	30.8	4,262
August 28, 2025	30.31	32.6	32.6	32.6	30.89	3,469
August 27, 2025	30.61	31	31	31.98	30.11	7,709
August 26, 2025	28.05	29.63	29.63	29.64	28.94	6,594
August 25, 2025	29.17	27.7	27.7	28.75	27.69	10,754
August 22, 2025	25.61	28.36	28.36	28.36	26.25	6,831

IonQ, Inc. WT (IONQ-WT) NYSE