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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

IonQ, Inc. WT (IONQ-WT) NYSE