Get the Stockscreener App
49.24
3.27%
1.56
Ionq Inc Stock (IONQ) Price History
The historical daily chart and data for Ionq Inc stock (IONQ), show that the latest closing stock price as of May 08, 2026, is $49.24.
- Ionq Inc all-time high stock price is $84.64, occurred on October 13, 2025.
- The lowest Ionq Inc stock price recorded was $3.04 on December 28, 2022. Since then, Ionq Inc's stock price has risen over 1,520% to $49.24 now.
- The 52-week high stock price for IONQ is $84.64, representing a 71.89% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for IONQ is $25.89, indicating a -47.42% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ionq Inc (IONQ) stock in the beginning of 2025 was $17.48. The stock closed the year at $3.45, a loss of over -80.26% for the year.
The table below shows more information about IONQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2026 | $49.44 | $45.72 | $3.72 | 25,729,958.0 | +3.27% |
| May 07, 2026 | $51.90 | $46.27 | $5.63 | 42,226,517.0 | -9.30% |
| May 06, 2026 | $53.48 | $48.57 | $4.91 | 53,497,199.0 | +9.52% |
| May 05, 2026 | $48.34 | $44.79 | $3.55 | 23,088,359.0 | +4.92% |
| May 04, 2026 | $49.14 | $45.31 | $3.83 | 26,233,091.0 | -0.97% |
| May 01, 2026 | $46.31 | $43.80 | $2.51 | 20,488,270.0 | +2.39% |
| Apr 30, 2026 | $45.48 | $41.49 | $3.99 | 23,097,195.0 | +7.15% |
| Apr 29, 2026 | $42.63 | $39.77 | $2.87 | 24,366,000.0 | -2.25% |
| Apr 28, 2026 | $44.27 | $42.25 | $2.02 | 21,315,798.0 | -1.73% |
| Apr 27, 2026 | $44.07 | $41.11 | $2.96 | 22,804,669.0 | +2.69% |
| Apr 24, 2026 | $44.39 | $41.26 | $3.13 | 20,371,042.0 | -2.15% |
| Apr 23, 2026 | $47.84 | $41.92 | $5.92 | 35,710,420.0 | -7.88% |
| Apr 22, 2026 | $49.13 | $46.54 | $2.59 | 34,424,498.0 | +2.33% |
| Apr 21, 2026 | $48.73 | $45.72 | $3.01 | 38,094,299.0 | -4.22% |
| Apr 20, 2026 | $48.56 | $45.12 | $3.45 | 47,530,102.0 | +4.84% |
| Apr 17, 2026 | $46.69 | $43.68 | $3.01 | 48,601,820.0 | +3.16% |
| Apr 16, 2026 | $45.43 | $40.84 | $4.59 | 78,190,386.0 | +3.31% |
| Apr 15, 2026 | $43.34 | $37.46 | $5.88 | 95,470,917.0 | +20.95% |
| Apr 14, 2026 | $35.88 | $31.06 | $4.82 | 66,972,923.0 | +20.16% |
| Apr 13, 2026 | $29.84 | $27.87 | $1.97 | 15,062,586.0 | +3.37% |
| Apr 10, 2026 | $29.37 | $28.13 | $1.24 | 12,961,824.0 | +2.53% |
| Apr 09, 2026 | $29.25 | $27.82 | $1.43 | 16,219,698.0 | -3.14% |
Ionq Inc Stock (IONQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ionq Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IONQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ionq Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ionq Inc Stock (IONQ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $53.48 | $43.80 | $9.69 | 216,993,352.0 | +9.13% |
| Apr, 2026 | $49.13 | $26.74 | $22.39 | 685,904,935.0 | +56.50% |
| Mar, 2026 | $38.44 | $25.89 | $12.55 | 432,582,049.0 | -24.86% |
| Feb, 2026 | $41.90 | $29.99 | $11.91 | 433,766,668.0 | -4.03% |
| Jan, 2026 | $54.24 | $38.91 | $15.33 | 406,544,855.0 | -10.90% |
Ionq Inc Stock (IONQ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.66 | $44.66 | $11.00 | 380,346,610.0 | -8.09% |
| Nov, 2025 | $62.69 | $38.00 | $24.69 | 472,645,584.0 | -20.97% |
| Oct, 2025 | $84.64 | $52.27 | $32.37 | 787,359,695.0 | +1.43% |
| Sep, 2025 | $76.13 | $40.22 | $35.91 | 624,776,692.0 | +43.89% |
| Aug, 2025 | $46.82 | $34.77 | $12.05 | 367,981,458.0 | +7.20% |
| Jul, 2025 | $47.88 | $39.23 | $8.65 | 441,641,449.0 | -7.21% |
| Jun, 2025 | $44.10 | $35.93 | $8.17 | 464,526,425.0 | +6.52% |
| May, 2025 | $48.94 | $27.16 | $21.78 | 518,555,626.0 | +46.90% |
| Apr, 2025 | $31.85 | $18.81 | $13.04 | 370,928,016.0 | +24.42% |
| Mar, 2025 | $27.83 | $17.88 | $9.95 | 441,719,951.0 | -10.18% |
| Feb, 2025 | $44.59 | $23.01 | $21.58 | 297,746,129.0 | -37.78% |
| Jan, 2025 | $54.74 | $25.92 | $28.82 | 719,093,436.0 | -5.46% |
Ionq Inc Stock (IONQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.56 | $28.04 | $20.52 | 536,352,967.0 | +21.34% |
| Nov, 2024 | $37.28 | $14.15 | $23.13 | 652,199,858.0 | +142.85% |
| Oct, 2024 | $18.20 | $7.99 | $10.21 | 398,250,290.0 | +71.97% |
| Sep, 2024 | $10.11 | $6.54 | $3.57 | 143,675,821.0 | +17.79% |
| Aug, 2024 | $8.10 | $6.22 | $1.88 | 93,137,506.0 | -8.96% |
| Jul, 2024 | $9.05 | $6.79 | $2.26 | 103,490,901.0 | +15.93% |
| Jun, 2024 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
| May, 2024 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
| Apr, 2024 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
| Mar, 2024 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
| Feb, 2024 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
| Jan, 2024 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
8.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):