The highest closing price for IONQ (IONQ) last month was $59.27, on November 7. It was down 20.9% for the month. The latest price is $54.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $47.70 | $49.85 | $47.57 | $49.30 | 10,307,448 |
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 |
November 07 2025 | $54.62 | $59.30 | $51.06 | $59.27 | 32,829,852 |
November 06 2025 | $57.28 | $58.99 | $54.10 | $57.43 | 35,400,191 |
November 05 2025 | $55.00 | $56.41 | $53.10 | $55.41 | 21,843,090 |
November 04 2025 | $55.77 | $57.16 | $53.08 | $53.38 | 22,044,270 |
November 03 2025 | $62.35 | $62.69 | $56.56 | $58.40 | 23,850,520 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.
