| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2025 | $50.78 | $51.00 | $45.18 | $46.07 | 22,526,949 |
December 12 2025 | $52.08 | $53.00 | $49.00 | $50.35 | 14,308,168 |
December 11 2025 | $51.90 | $52.88 | $49.06 | $52.55 | 19,063,189 |
December 10 2025 | $53.20 | $53.61 | $51.25 | $51.67 | 14,899,760 |
December 09 2025 | $53.81 | $55.66 | $52.93 | $54.44 | 12,985,540 |
December 08 2025 | $53.99 | $54.82 | $51.46 | $54.36 | 16,359,670 |
December 05 2025 | $54.00 | $54.26 | $51.13 | $52.69 | 17,478,711 |
December 04 2025 | $48.67 | $55.32 | $48.31 | $54.76 | 33,399,922 |
December 03 2025 | $46.92 | $48.90 | $45.31 | $48.65 | 17,183,150 |
December 02 2025 | $47.57 | $49.68 | $46.83 | $46.93 | 12,670,220 |
December 01 2025 | $48.64 | $48.87 | $46.61 | $47.12 | 13,581,300 |
November 28 2025 | $47.70 | $49.85 | $47.57 | $49.30 | 10,292,400 |
November 26 2025 | $47.40 | $48.25 | $46.01 | $46.90 | 12,481,950 |
November 25 2025 | $46.57 | $47.91 | $44.22 | $47.06 | 18,007,199 |
November 24 2025 | $42.75 | $47.34 | $42.49 | $46.76 | 40,440,621 |
November 21 2025 | $42.56 | $42.76 | $38.00 | $41.71 | 29,301,369 |
November 20 2025 | $48.57 | $49.57 | $40.69 | $41.00 | 33,669,520 |
November 19 2025 | $49.15 | $50.68 | $47.33 | $47.88 | 19,458,070 |
November 18 2025 | $47.20 | $50.29 | $47.20 | $49.12 | 20,780,020 |
November 17 2025 | $46.73 | $49.25 | $45.94 | $47.79 | 22,630,789 |
November 14 2025 | $42.98 | $48.78 | $42.82 | $47.18 | 29,451,119 |
November 13 2025 | $49.44 | $49.90 | $44.30 | $45.40 | 37,229,520 |
November 12 2025 | $54.76 | $55.60 | $49.89 | $50.71 | 23,096,490 |
November 11 2025 | $54.57 | $56.03 | $53.72 | $54.42 | 17,370,039 |
November 10 2025 | $58.50 | $59.02 | $54.82 | $55.37 | 26,986,801 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
