The closing price for IONQ (IONQ) on December 31 was $44.87. It was down 1.8% for the day (down 1% from previous close). The latest price is $34.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 21:00 | $44.87 | $44.87 | $44.87 | $44.87 | — |
December 31 2025 20:30 | $44.88 | $45.08 | $44.68 | $44.89 | 1,151,106 |
December 31 2025 19:30 | $45.09 | $45.28 | $44.68 | $44.88 | 1,106,994 |
December 31 2025 18:30 | $45.56 | $45.62 | $44.95 | $45.08 | 1,205,830 |
December 31 2025 17:30 | $45.93 | $45.96 | $45.48 | $45.57 | 887,835 |
December 31 2025 16:30 | $46.02 | $46.27 | $45.72 | $45.90 | 1,077,235 |
December 31 2025 15:30 | $46.01 | $46.44 | $45.69 | $46.00 | 1,664,380 |
December 31 2025 14:30 | $45.67 | $46.21 | $45.39 | $46.01 | 3,089,757 |
Daily pricing data for IONQ dates back to 1/4/2021, and may be incomplete.