5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
+43.99%
3 MONTH PERFORMANCE
+377.65%
6 MONTH PERFORMANCE
+553.24%
YEAR-TO-DATE PERFORMANCE
+274.33%
1 YEAR PERFORMANCE
+251.10%
IonQ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $46.87 | $46.44 (-0.91%) | $48.24 | $44.50 | 14.23 M | |
| 12/26/2024 | $44.50 | $48.24 (8.4%) | $48.56 | $42.56 | 24.53 M | $10.34 B |
| 12/24/2024 | $41.99 | $44.58 (6.17%) | $45.40 | $39.84 | 18.42 M | $9.55 B |
| 12/23/2024 | $45.33 | $41.32 (-8.85%) | $45.50 | $41.30 | 27.06 M | $8.86 B |
| 12/20/2024 | $36.96 | $44.42 (20.18%) | $47.41 | $36.70 | 47.71 M | $9.52 B |
| 12/19/2024 | $40.71 | $37.76 (-7.25%) | $42.40 | $36.54 | 27.71 M | $8.09 B |
| 12/18/2024 | $41.65 | $37.50 (-9.96%) | $44.99 | $37.00 | 37.49 M | $8.04 B |
| 12/17/2024 | $41.64 | $43.84 (5.28%) | $43.94 | $39.25 | 31.56 M | $9.40 B |
| 12/16/2024 | $32.47 | $41.81 (28.77%) | $42.81 | $32.39 | 42.54 M | $8.96 B |
| 12/13/2024 | $30.23 | $33.83 (11.91%) | $34.03 | $29.52 | 24.68 M | $7.25 B |
| 12/12/2024 | $29.36 | $29.99 (2.15%) | $32.78 | $28.94 | 21.88 M | $6.43 B |
| 12/11/2024 | $32.99 | $29.83 (-9.58%) | $32.99 | $28.04 | 36.44 M | $6.39 B |
| 12/10/2024 | $33.00 | $32.97 (-0.09%) | $36.75 | $32.63 | 25.02 M | $7.07 B |
| 12/09/2024 | $38.00 | $34.24 (-9.89%) | $38.25 | $34.16 | 22.41 M | $7.34 B |
| 12/06/2024 | $36.31 | $37.97 (4.57%) | $38.45 | $34.90 | 19.78 M | $8.14 B |
| 12/05/2024 | $33.95 | $35.95 (5.89%) | $37.64 | $32.65 | 28.95 M | $7.70 B |
| 12/04/2024 | $32.68 | $33.42 (2.26%) | $34.95 | $31.17 | 17.22 M | $7.16 B |
| 12/03/2024 | $31.80 | $32.79 (3.11%) | $33.68 | $30.82 | 20.33 M | $7.03 B |
| 12/02/2024 | $36.54 | $32.06 (-12.26%) | $37.00 | $31.77 | 28.44 M | $6.87 B |
| 11/29/2024 | $32.21 | $36.50 (13.32%) | $37.28 | $31.96 | 23.23 M | $7.82 B |
| 11/27/2024 | $31.10 | $32.21 (3.57%) | $32.37 | $28.32 | 24.28 M | $6.90 B |
| 11/26/2024 | $30.50 | $30.65 (0.49%) | $32.86 | $29.70 | 22.52 M | $6.57 B |
| 11/25/2024 | $33.93 | $30.88 (-8.99%) | $35.24 | $30.46 | 31.38 M | $6.62 B |
| 11/22/2024 | $32.49 | $31.80 (-2.12%) | $33.07 | $30.30 | 28.15 M | $6.81 B |
| 11/21/2024 | $28.80 | $32.78 (13.82%) | $33.80 | $28.48 | 43.88 M | $7.02 B |
| 11/20/2024 | $27.91 | $28.86 (3.4%) | $30.50 | $27.43 | 28.87 M | $6.18 B |
| 11/19/2024 | $25.20 | $27.89 (10.67%) | $28.30 | $24.87 | 30.09 M | $5.98 B |
| 11/18/2024 | $28.15 | $25.23 (-10.37%) | $28.47 | $22.27 | 54.26 M | $5.41 B |
| 11/15/2024 | $26.29 | $29.14 (10.84%) | $29.48 | $25.03 | 37.58 M | $6.24 B |
| 11/14/2024 | $27.90 | $26.16 (-6.24%) | $28.05 | $24.87 | 35.12 M | $5.61 B |
| 11/13/2024 | $23.88 | $26.76 (12.06%) | $27.65 | $23.67 | 41.31 M | $5.73 B |
| 11/12/2024 | $22.00 | $23.01 (4.59%) | $25.44 | $22.00 | 28.02 M | $4.93 B |
| 11/11/2024 | $24.39 | $23.52 (-3.57%) | $24.49 | $21.30 | 35.69 M | $5.04 B |
| 11/08/2024 | $21.69 | $24.79 (14.29%) | $25.68 | $21.31 | 64.85 M | $5.25 B |
| 11/07/2024 | $16.43 | $22.11 (34.57%) | $22.62 | $16.29 | 70.73 M | $4.68 B |
| 11/06/2024 | $16.73 | $16.45 (-1.67%) | $16.83 | $15.85 | 20.83 M | $3.48 B |
| 11/05/2024 | $14.79 | $15.35 (3.79%) | $15.55 | $14.63 | 12.94 M | $3.25 B |
| 11/04/2024 | $14.90 | $14.37 (-3.56%) | $15.11 | $14.15 | 12.42 M | $3.04 B |
| 11/01/2024 | $15.27 | $14.85 (-2.75%) | $15.51 | $14.54 | 15.85 M | $3.14 B |
| 10/31/2024 | $16.71 | $15.03 (-10.05%) | $16.98 | $14.76 | 22.51 M | $3.18 B |
| 10/30/2024 | $15.76 | $16.87 (7.04%) | $17.55 | $15.76 | 23.69 M | $3.57 B |
| 10/29/2024 | $17.50 | $16.74 (-4.34%) | $17.80 | $15.73 | 32.31 M | $3.54 B |
| 10/28/2024 | $17.52 | $17.81 (1.66%) | $18.20 | $16.55 | 31.53 M | $3.77 B |
| 10/25/2024 | $15.80 | $16.96 (7.34%) | $17.05 | $15.71 | 25.26 M | $3.59 B |
| 10/24/2024 | $15.29 | $15.71 (2.75%) | $16.14 | $14.58 | 22.09 M | $3.32 B |
| 10/23/2024 | $14.62 | $14.74 (0.82%) | $16.13 | $14.07 | 30.00 M | $3.12 B |
| 10/22/2024 | $14.89 | $15.01 (0.81%) | $15.29 | $13.89 | 21.30 M | $3.18 B |
| 10/21/2024 | $13.22 | $14.76 (11.65%) | $15.23 | $12.99 | 29.88 M | $3.12 B |
| 10/18/2024 | $12.56 | $13.30 (5.89%) | $13.80 | $12.56 | 21.24 M | $2.81 B |
| 10/17/2024 | $11.79 | $12.50 (6.02%) | $12.67 | $11.62 | 13.79 M | $2.65 B |
| 10/16/2024 | $10.74 | $12.30 (14.53%) | $12.35 | $10.70 | 17.24 M | $2.60 B |
| 10/15/2024 | $10.71 | $10.49 (-2.05%) | $11.31 | $10.36 | 12.72 M | $2.22 B |
| 10/14/2024 | $10.70 | $10.84 (1.31%) | $11.00 | $10.33 | 10.81 M | $2.29 B |
| 10/11/2024 | $9.66 | $10.66 (10.35%) | $10.72 | $9.62 | 11.71 M | $2.26 B |
| 10/10/2024 | $9.31 | $9.81 (5.37%) | $9.84 | $9.10 | 9.53 M | $2.08 B |
| 10/09/2024 | $9.59 | $9.54 (-0.52%) | $9.74 | $9.27 | 6.78 M | $2.02 B |
| 10/08/2024 | $9.02 | $9.55 (5.88%) | $9.66 | $8.97 | 9.00 M | $2.02 B |
| 10/07/2024 | $9.49 | $9.07 (-4.43%) | $9.61 | $8.86 | 8.76 M | $1.92 B |
| 10/04/2024 | $9.40 | $9.31 (-0.96%) | $9.50 | $9.14 | 7.50 M | $1.97 B |
| 10/03/2024 | $9.02 | $9.25 (2.55%) | $9.36 | $8.79 | 8.82 M | $1.96 B |
| 10/02/2024 | $8.09 | $9.20 (13.72%) | $9.30 | $7.99 | 13.02 M | $1.95 B |
| 10/01/2024 | $8.89 | $8.17 (-8.1%) | $8.97 | $8.04 | 12.28 M | $1.73 B |
| 09/30/2024 | $9.76 | $8.74 (-10.45%) | $10.11 | $8.58 | 20.01 M | $1.85 B |
| 09/27/2024 | $8.90 | $9.71 (9.1%) | $10.00 | $8.58 | 45.25 M | $2.05 B |