Get the Stockscreener App
23.65
4.64%
-1.15
After Hours:
23.72
0.07
+0.30%
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 March 27, 2025, is $23.65.
- 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 677.96% to $23.65 now.
- The 52-week high stock price for IONQ is $54.74, representing a 131.46% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for IONQ is $6.22, indicating a -73.70% 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 |
|---|---|---|---|---|---|
| Mar 27, 2025 | $25.20 | $23.45 | $1.75 | 13,946,671.0 | -4.64% |
| Mar 26, 2025 | $27.83 | $24.66 | $3.17 | 29,731,991.0 | -2.94% |
| Mar 25, 2025 | $26.19 | $25.04 | $1.15 | 16,964,855.0 | -2.18% |
| Mar 24, 2025 | $26.32 | $23.08 | $3.24 | 34,050,889.0 | +17.34% |
| Mar 21, 2025 | $22.72 | $20.86 | $1.86 | 21,807,473.0 | +5.30% |
| Mar 20, 2025 | $24.50 | $20.61 | $3.89 | 29,216,638.0 | -9.27% |
| Mar 19, 2025 | $24.12 | $22.18 | $1.94 | 16,429,111.0 | +2.73% |
| Mar 18, 2025 | $24.46 | $22.64 | $1.82 | 20,638,786.0 | -9.03% |
| Mar 17, 2025 | $25.50 | $24.03 | $1.47 | 29,884,252.0 | -0.28% |
| Mar 14, 2025 | $25.24 | $22.06 | $3.18 | 37,481,368.0 | +16.99% |
| Mar 13, 2025 | $22.57 | $20.57 | $2.00 | 32,248,292.0 | -2.06% |
| Mar 12, 2025 | $22.19 | $19.59 | $2.60 | 26,588,504.0 | +16.68% |
| Mar 11, 2025 | $19.18 | $17.88 | $1.30 | 17,778,827.0 | +2.35% |
| Mar 10, 2025 | $20.11 | $17.93 | $2.18 | 15,324,630.0 | -11.09% |
| Mar 07, 2025 | $21.29 | $19.91 | $1.38 | 16,127,942.0 | +0.34% |
| Mar 06, 2025 | $22.06 | $20.32 | $1.74 | 16,529,269.0 | -9.50% |
| Mar 05, 2025 | $23.20 | $21.66 | $1.54 | 15,930,588.0 | +1.25% |
| Mar 04, 2025 | $22.68 | $21.95 | $0.7299 | 2,653,036.0 | -3.29% |
| Mar 03, 2025 | $25.58 | $22.65 | $2.93 | 18,059,056.0 | -5.94% |
| Feb 28, 2025 | $25.62 | $23.01 | $2.61 | 21,893,015.0 | -1.36% |
| Feb 27, 2025 | $28.99 | $24.33 | $4.66 | 34,232,103.0 | -16.77% |
| Feb 26, 2025 | $31.07 | $29.55 | $1.52 | 13,139,180.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $27.83 | $17.88 | $9.95 | 425,338,849.0 | -3.74% |
| 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% |
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% |
0.49%
2.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):