5 DAY PERFORMANCE
-7.79%
1 MONTH PERFORMANCE
-10.88%
3 MONTH PERFORMANCE
-35.89%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
-10.88%
1 YEAR PERFORMANCE
+1.27%
IonQ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $43.40 | $39.98 (-7.88%) | $43.49 | $38.92 | 23.74 M | $11.78 B |
| 01/29/2026 | $45.86 | $43.24 (-5.71%) | $45.86 | $42.16 | 22.23 M | $12.74 B |
| 01/28/2026 | $46.23 | $45.80 (-0.93%) | $46.90 | $45.00 | 18.95 M | $13.49 B |
| 01/27/2026 | $44.56 | $45.49 (2.09%) | $46.44 | $43.04 | 25.18 M | $13.40 B |
| 01/26/2026 | $48.32 | $43.37 (-10.24%) | $50.59 | $42.84 | 39.55 M | $12.77 B |
| 01/23/2026 | $49.24 | $47.25 (-4.04%) | $49.51 | $46.60 | 14.73 M | $13.92 B |
| 01/22/2026 | $49.14 | $49.33 (0.39%) | $50.18 | $47.94 | 17.66 M | $14.53 B |
| 01/21/2026 | $51.71 | $48.33 (-6.54%) | $52.66 | $45.69 | 31.82 M | $14.23 B |
| 01/20/2026 | $49.28 | $50.66 (2.8%) | $54.24 | $48.56 | 24.57 M | $14.92 B |
| 01/16/2026 | $48.09 | $50.80 (5.64%) | $51.89 | $47.52 | 23.27 M | $14.96 B |
| 01/15/2026 | $51.28 | $47.56 (-7.25%) | $51.58 | $47.54 | 21.02 M | $14.01 B |
| 01/14/2026 | $48.54 | $50.88 (4.82%) | $50.92 | $47.33 | 16.60 M | $14.99 B |
| 01/13/2026 | $51.16 | $48.94 (-4.34%) | $51.92 | $47.98 | 14.49 M | $14.41 B |
| 01/12/2026 | $48.59 | $50.95 (4.86%) | $51.02 | $47.78 | 16.78 M | $15.01 B |
| 01/09/2026 | $51.45 | $49.45 (-3.89%) | $52.62 | $49.28 | 13.69 M | $14.56 B |
| 01/08/2026 | $49.62 | $50.45 (1.67%) | $52.51 | $48.50 | 16.62 M | $14.86 B |
| 01/07/2026 | $50.00 | $49.78 (-0.44%) | $51.86 | $49.32 | 14.30 M | $14.66 B |
| 01/06/2026 | $48.77 | $50.76 (4.08%) | $50.77 | $47.20 | 16.94 M | $14.95 B |
| 01/05/2026 | $47.65 | $48.71 (2.22%) | $50.32 | $46.52 | 20.31 M | $14.35 B |
| 01/02/2026 | $46.01 | $46.77 (1.65%) | $47.09 | $43.80 | 17.12 M | $13.77 B |
| 12/31/2025 | $45.67 | $44.87 (-1.75%) | $46.44 | $44.68 | 11.44 M | $13.22 B |
| 12/30/2025 | $46.41 | $45.34 (-2.31%) | $46.83 | $45.09 | 13.55 M | $13.35 B |
| 12/29/2025 | $45.46 | $45.25 (-0.46%) | $46.76 | $44.66 | 17.26 M | $13.33 B |
| 12/26/2025 | $49.59 | $46.00 (-7.24%) | $49.68 | $45.76 | 19.68 M | $13.55 B |
| 12/24/2025 | $51.70 | $49.82 (-3.64%) | $51.88 | $48.73 | 10.35 M | $14.67 B |
| 12/23/2025 | $52.73 | $51.39 (-2.54%) | $54.54 | $51.15 | 15.26 M | $15.14 B |
| 12/22/2025 | $49.88 | $53.86 (7.98%) | $55.60 | $49.67 | 28.90 M | $15.86 B |
| 12/19/2025 | $47.14 | $48.48 (2.84%) | $49.44 | $46.88 | 30.43 M | $14.28 B |
| 12/18/2025 | $48.13 | $46.44 (-3.51%) | $48.72 | $46.04 | 16.22 M | $13.68 B |
| 12/17/2025 | $50.22 | $45.85 (-8.7%) | $52.15 | $45.76 | 20.24 M | $13.50 B |
| 12/16/2025 | $46.94 | $49.67 (5.82%) | $49.90 | $46.90 | 16.64 M | $14.63 B |
| 12/15/2025 | $50.78 | $46.07 (-9.28%) | $51.00 | $45.18 | 22.53 M | $13.57 B |
| 12/12/2025 | $52.08 | $50.35 (-3.32%) | $53.00 | $49.00 | 14.31 M | $14.83 B |
| 12/11/2025 | $51.90 | $52.55 (1.25%) | $52.88 | $49.06 | 19.06 M | $15.48 B |
| 12/10/2025 | $53.20 | $51.67 (-2.88%) | $53.61 | $51.25 | 14.90 M | $15.22 B |
| 12/09/2025 | $53.81 | $54.44 (1.17%) | $55.66 | $52.93 | 12.99 M | $16.03 B |
| 12/08/2025 | $53.99 | $54.36 (0.69%) | $54.82 | $51.46 | 16.36 M | $16.01 B |
| 12/05/2025 | $54.00 | $52.69 (-2.43%) | $54.26 | $51.13 | 17.48 M | $15.52 B |
| 12/04/2025 | $48.67 | $54.76 (12.51%) | $55.32 | $48.31 | 33.40 M | $16.13 B |
| 12/03/2025 | $46.92 | $48.65 (3.69%) | $48.90 | $45.31 | 17.18 M | $14.33 B |
| 12/02/2025 | $47.57 | $46.93 (-1.35%) | $49.68 | $46.83 | 12.67 M | $13.82 B |
| 12/01/2025 | $48.64 | $47.12 (-3.13%) | $48.87 | $46.61 | 13.65 M | $13.88 B |
| 11/28/2025 | $47.70 | $49.30 (3.35%) | $49.85 | $47.57 | 10.31 M | $14.52 B |
| 11/26/2025 | $47.40 | $46.90 (-1.05%) | $48.25 | $46.01 | 12.48 M | $13.81 B |
| 11/25/2025 | $46.57 | $47.06 (1.05%) | $47.91 | $44.22 | 18.01 M | $13.86 B |
| 11/24/2025 | $42.75 | $46.76 (9.38%) | $47.34 | $42.49 | 40.44 M | $13.77 B |
| 11/21/2025 | $42.56 | $41.71 (-2%) | $42.76 | $38.00 | 29.30 M | $12.28 B |
| 11/20/2025 | $48.57 | $41.00 (-15.59%) | $49.57 | $40.69 | 33.67 M | $12.08 B |
| 11/19/2025 | $49.15 | $47.88 (-2.58%) | $50.68 | $47.33 | 19.46 M | $14.10 B |
| 11/18/2025 | $47.20 | $49.12 (4.07%) | $50.29 | $47.20 | 20.78 M | $14.47 B |
| 11/17/2025 | $46.73 | $47.79 (2.27%) | $49.25 | $45.94 | 22.63 M | $14.08 B |
| 11/14/2025 | $42.98 | $47.18 (9.77%) | $48.78 | $42.82 | 29.45 M | $13.90 B |
| 11/13/2025 | $49.44 | $45.40 (-8.17%) | $49.90 | $44.30 | 37.23 M | $13.37 B |
| 11/12/2025 | $54.76 | $50.71 (-7.4%) | $55.60 | $49.89 | 23.10 M | $14.94 B |
| 11/11/2025 | $54.57 | $54.42 (-0.27%) | $56.03 | $53.72 | 17.37 M | $16.03 B |
| 11/10/2025 | $58.50 | $55.37 (-5.35%) | $59.02 | $54.82 | 26.99 M | $16.31 B |
| 11/07/2025 | $54.62 | $59.27 (8.51%) | $59.30 | $51.06 | 32.83 M | $17.46 B |
| 11/06/2025 | $57.28 | $57.43 (0.26%) | $58.99 | $54.10 | 35.40 M | $16.91 B |
| 11/05/2025 | $55.00 | $55.41 (0.75%) | $56.41 | $53.10 | 21.84 M | $16.32 B |
| 11/04/2025 | $55.77 | $53.38 (-4.29%) | $57.16 | $53.08 | 22.04 M | $15.72 B |
| 11/03/2025 | $62.35 | $58.40 (-6.34%) | $62.69 | $56.56 | 23.85 M | $17.20 B |
| 10/31/2025 | $61.00 | $62.38 (2.26%) | $62.97 | $59.96 | 19.32 M | $15.66 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.
