Get the Stockscreener App
39.78
7.02%
2.61
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 August 22, 2025, is $39.78.
- 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 1,209% to $39.78 now.
- The 52-week high stock price for IONQ is $54.74, representing a 37.61% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for IONQ is $6.54, indicating a -83.56% decrease from the current share price, occurred on September 10, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $39.92 | $36.65 | $3.27 | 14,869,850.0 | +7.02% |
| Aug 21, 2025 | $37.38 | $36.45 | $0.9271 | 10,067,421.0 | +1.03% |
| Aug 20, 2025 | $37.41 | $34.77 | $2.64 | 16,296,415.0 | -0.03% |
| Aug 19, 2025 | $40.29 | $36.59 | $3.70 | 18,439,290.0 | -8.53% |
| Aug 18, 2025 | $40.50 | $39.01 | $1.49 | 8,150,803.0 | +0.00% |
| Aug 15, 2025 | $40.83 | $39.42 | $1.41 | 10,253,985.0 | -1.95% |
| Aug 14, 2025 | $41.12 | $39.28 | $1.84 | 16,540,717.0 | -0.44% |
| Aug 13, 2025 | $43.50 | $40.75 | $2.75 | 20,574,051.0 | -4.16% |
| Aug 12, 2025 | $44.97 | $42.63 | $2.34 | 20,722,830.0 | -4.32% |
| Aug 11, 2025 | $46.82 | $41.41 | $5.41 | 35,411,055.0 | +7.38% |
| Aug 08, 2025 | $42.37 | $40.41 | $1.96 | 20,351,395.0 | +3.36% |
| Aug 07, 2025 | $41.58 | $38.61 | $2.97 | 27,871,284.0 | -1.79% |
| Aug 06, 2025 | $43.60 | $40.78 | $2.82 | 22,119,142.0 | -1.88% |
| Aug 05, 2025 | $42.44 | $40.13 | $2.31 | 21,308,045.0 | +5.42% |
| Aug 04, 2025 | $40.70 | $38.42 | $2.28 | 16,005,330.0 | +4.56% |
| Aug 01, 2025 | $39.19 | $37.25 | $1.94 | 19,931,203.0 | -4.39% |
| Jul 31, 2025 | $42.27 | $39.62 | $2.66 | 21,325,108.0 | -0.03% |
| Jul 30, 2025 | $41.86 | $39.23 | $2.63 | 16,634,628.0 | -1.60% |
| Jul 29, 2025 | $44.21 | $40.35 | $3.86 | 20,942,074.0 | -4.27% |
| Jul 28, 2025 | $44.53 | $41.44 | $3.09 | 16,813,568.0 | -1.92% |
| Jul 25, 2025 | $44.25 | $42.94 | $1.31 | 13,311,322.0 | -1.66% |
| Jul 24, 2025 | $44.64 | $42.25 | $2.39 | 17,781,853.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $46.82 | $34.77 | $12.05 | 313,782,666.0 | -0.23% |
| 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% |
3.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):