Get the Stockscreener App
54.44
0.15%
0.08
After Hours:
54.25
-0.19
-0.35%
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 December 09, 2025, is $54.44.
- 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 1,691% to $54.44 now.
- The 52-week high stock price for IONQ is $84.64, representing a 55.47% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for IONQ is $17.88, indicating a -67.16% decrease from the current share price, occurred on March 11, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $55.66 | $52.93 | $2.73 | 12,945,647.0 | +0.15% |
| Dec 08, 2025 | $54.82 | $51.46 | $3.36 | 16,275,832.0 | +3.17% |
| Dec 05, 2025 | $54.26 | $51.13 | $3.13 | 17,393,375.0 | -3.78% |
| Dec 04, 2025 | $55.32 | $48.31 | $7.01 | 33,158,445.0 | +12.56% |
| Dec 03, 2025 | $48.90 | $45.31 | $3.59 | 17,014,781.0 | +3.67% |
| Dec 02, 2025 | $49.68 | $46.83 | $2.85 | 12,580,973.0 | -0.40% |
| Dec 01, 2025 | $48.87 | $46.61 | $2.26 | 13,595,231.0 | -4.42% |
| Nov 28, 2025 | $49.85 | $47.57 | $2.28 | 10,307,447.0 | +5.12% |
| Nov 26, 2025 | $48.25 | $46.01 | $2.24 | 12,408,867.0 | -0.34% |
| Nov 25, 2025 | $47.91 | $44.22 | $3.69 | 17,921,135.0 | +0.64% |
| Nov 24, 2025 | $47.34 | $42.49 | $4.84 | 40,099,867.0 | +12.11% |
| Nov 21, 2025 | $42.76 | $38.00 | $4.76 | 29,192,795.0 | +1.73% |
| Nov 20, 2025 | $49.57 | $40.69 | $8.88 | 33,033,212.0 | -14.37% |
| Nov 19, 2025 | $50.68 | $47.33 | $3.35 | 19,087,117.0 | -2.52% |
| Nov 18, 2025 | $50.28 | $47.20 | $3.08 | 20,696,483.0 | +2.78% |
| Nov 17, 2025 | $49.25 | $45.94 | $3.31 | 22,535,580.0 | +1.29% |
| Nov 14, 2025 | $48.78 | $42.82 | $5.96 | 29,292,404.0 | +3.92% |
| Nov 13, 2025 | $49.90 | $44.30 | $5.60 | 36,924,695.0 | -10.47% |
| Nov 12, 2025 | $55.60 | $49.89 | $5.71 | 22,831,646.0 | -6.82% |
| Nov 11, 2025 | $56.03 | $53.72 | $2.31 | 17,306,360.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $55.66 | $45.31 | $10.35 | 135,909,931.0 | +10.43% |
| 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% |
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% |
0.99%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):