Get the Stockscreener App
31.74
5.96%
-2.01
After Hours:
31.80
0.06
+0.19%
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 February 21, 2025, is $31.74.
- Ionq Inc all-time high stock price is $54.74, occurred on January 07, 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 944.08% to $31.74 now.
- The 52-week high stock price for IONQ is $54.74, representing a 72.46% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for IONQ is $6.22, indicating a -80.40% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Ionq Inc (IONQ) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $35.50 | $31.36 | $4.14 | 15,574,728.0 | -5.96% |
| Feb 20, 2025 | $35.71 | $32.84 | $2.87 | 12,874,608.0 | -1.14% |
| Feb 19, 2025 | $35.93 | $32.34 | $3.59 | 20,087,628.0 | +0.59% |
| Feb 18, 2025 | $36.32 | $32.82 | $3.50 | 19,815,188.0 | -9.40% |
| Feb 14, 2025 | $38.58 | $37.04 | $1.54 | 8,073,376.0 | -3.08% |
| Feb 13, 2025 | $38.85 | $36.52 | $2.33 | 14,157,882.0 | +1.71% |
| Feb 12, 2025 | $39.33 | $37.51 | $1.82 | 11,805,480.0 | +0.80% |
| Feb 11, 2025 | $42.49 | $37.55 | $4.94 | 15,365,023.0 | -8.21% |
| Feb 10, 2025 | $42.85 | $39.18 | $3.67 | 13,477,263.0 | +1.23% |
| Feb 07, 2025 | $43.97 | $40.05 | $3.92 | 15,602,987.0 | -1.70% |
| Feb 06, 2025 | $44.34 | $40.65 | $3.69 | 10,311,774.0 | -2.48% |
| Feb 05, 2025 | $43.59 | $39.65 | $3.94 | 13,377,758.0 | +1.10% |
| Feb 04, 2025 | $44.59 | $41.43 | $3.16 | 16,233,957.0 | +0.94% |
| Feb 03, 2025 | $42.38 | $37.21 | $5.17 | 16,406,509.0 | +5.01% |
| Jan 31, 2025 | $42.98 | $38.80 | $4.18 | 19,946,513.0 | +1.75% |
| Jan 30, 2025 | $41.68 | $38.23 | $3.45 | 12,436,317.0 | -1.85% |
| Jan 29, 2025 | $40.60 | $38.39 | $2.21 | 12,952,335.0 | +1.75% |
| Jan 28, 2025 | $40.36 | $35.75 | $4.61 | 15,558,689.0 | +0.83% |
| Jan 27, 2025 | $42.12 | $37.00 | $5.12 | 21,327,950.0 | -5.45% |
| Jan 24, 2025 | $44.23 | $40.51 | $3.72 | 19,473,007.0 | -1.43% |
| Jan 23, 2025 | $43.94 | $40.33 | $3.61 | 17,006,861.0 | -1.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $44.59 | $31.36 | $13.23 | 218,738,889.0 | -19.63% |
| 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% |
Ionq Inc Stock (IONQ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.49 | $11.92 | $3.57 | 169,246,914.0 | +1.31% |
| Nov, 2023 | $13.58 | $9.60 | $3.98 | 178,511,107.0 | +26.87% |
| Oct, 2023 | $16.60 | $9.23 | $7.37 | 212,400,939.0 | -35.22% |
| Sep, 2023 | $21.60 | $12.96 | $8.64 | 255,642,453.0 | -13.44% |
| Aug, 2023 | $20.14 | $12.19 | $7.95 | 321,667,627.0 | -10.70% |
| Jul, 2023 | $19.33 | $12.69 | $6.64 | 210,397,288.0 | +42.28% |
| Jun, 2023 | $14.80 | $8.83 | $5.97 | 266,115,026.0 | +25.39% |
| May, 2023 | $11.65 | $5.29 | $6.36 | 210,981,989.0 | +95.83% |
| Apr, 2023 | $7.35 | $5.37 | $1.98 | 104,332,582.0 | -10.41% |
| Mar, 2023 | $6.77 | $4.38 | $2.39 | 98,034,184.0 | +29.75% |
| Feb, 2023 | $6.00 | $4.40 | $1.60 | 75,527,932.0 | +6.76% |
| Jan, 2023 | $4.73 | $3.41 | $1.32 | 53,933,150.0 | +28.70% |
4.37%
4.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):