IONQ Inc (IONQ) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	40.38	44.62	40.00	44.43	+11.86%	34,382,100
2026-08-06	41.37	41.88	39.66	39.72	-0.53%	26,407,700
2026-08-05	40.95	41.90	39.70	39.93	-4.29%	24,378,400
2026-08-04	39.63	42.05	39.58	41.72	+7.39%	25,440,200
2026-08-03	35.83	40.16	35.43	38.85	+6.61%	23,340,700
2026-07-31	36.49	37.65	35.58	36.44	+1.87%	18,218,400
2026-07-30	33.16	36.18	33.00	35.77	+11.82%	23,465,000
2026-07-29	33.72	34.32	31.81	31.99	-5.58%	22,149,600
2026-07-28	34.18	34.65	32.12	33.88	-5.68%	20,006,600
2026-07-27	34.47	37.17	34.30	35.92	+9.38%	28,363,300
2026-07-24	34.10	34.30	32.56	32.84	-3.61%	14,828,800
2026-07-23	34.00	35.52	33.56	34.07	-1.76%	17,661,700
2026-07-22	34.89	35.99	34.66	34.68	-2.34%	14,983,100
2026-07-21	35.46	36.06	34.70	35.51	+3.71%	20,478,410
2026-07-20	35.05	36.30	34.21	34.24	-1.55%	16,492,830
2026-07-17	34.99	35.91	33.29	34.78	-0.91%	23,953,800
2026-07-16	37.00	37.24	34.67	35.10	-6.42%	24,564,600
2026-07-15	40.00	40.07	36.86	37.51	-4.53%	20,413,000
2026-07-14	40.04	40.44	38.72	39.29	+1.05%	17,284,300
2026-07-13	42.07	42.18	38.62	38.88	-9.29%	23,873,300
2026-07-10	45.32	45.45	42.40	42.86	-4.27%	14,548,400
2026-07-09	45.50	46.00	44.37	44.77	-0.69%	13,051,600
2026-07-08	44.36	46.23	43.72	45.08	-0.62%	15,213,700
2026-07-07	47.54	47.95	44.02	45.36	-7.18%	18,921,600
2026-07-06	49.04	51.33	48.79	48.87	-0.51%	12,476,700
2026-07-02	51.11	54.40	48.18	49.12	-4.44%	16,972,900
2026-07-01	52.17	54.76	51.40	51.40	-3.49%	14,440,800
2026-06-30	52.70	54.84	52.40	53.26	-1.15%	14,832,600
2026-06-29	50.62	54.20	49.65	53.88	+9.27%	22,875,200
2026-06-26	49.65	52.48	48.49	49.31	-2.47%	67,767,400
2026-06-25	54.63	55.08	50.16	50.56	-5.67%	21,891,200
2026-06-24	57.35	57.35	52.36	53.60	-7.35%	25,170,000
2026-06-23	56.61	61.47	56.00	57.85	-0.81%	26,838,900
2026-06-22	56.58	61.99	55.53	58.32	+3.13%	28,045,000
2026-06-18	55.79	56.66	52.92	56.55	+3.40%	20,362,600
2026-06-17	56.90	57.73	54.45	54.69	-2.44%	19,556,500
2026-06-16	59.95	60.89	55.91	56.06	-8.37%	21,916,300
2026-06-15	61.40	63.56	60.59	61.18	+5.76%	25,313,600
2026-06-12	57.70	60.23	56.16	57.85	-0.24%	24,732,300
2026-06-11	56.54	59.47	54.75	57.99	+2.40%	25,218,800
2026-06-10	57.74	60.75	56.50	56.63	-0.11%	23,605,600
2026-06-09	62.40	63.95	53.27	56.69	-9.73%	35,304,000
2026-06-08	59.54	64.90	57.96	62.80	+10.60%	28,561,700
2026-06-05	63.51	63.79	55.84	56.78	-13.52%	32,124,900
2026-06-04	67.05	69.46	64.18	65.66	-3.77%	40,211,400
2026-06-03	70.33	73.65	67.51	68.23	-4.44%	30,856,300
2026-06-02	69.35	72.63	69.09	71.40	+3.06%	27,651,000
2026-06-01	69.64	72.42	66.97	69.28	-3.87%	28,317,600
2026-05-29	69.64	72.17	66.80	72.07	+2.75%	28,460,800
2026-05-28	64.87	71.47	64.72	70.14	+7.25%	31,801,200
2026-05-27	62.67	66.81	59.71	65.40	+2.80%	29,691,000
2026-05-26	64.30	65.00	60.09	63.62	-0.03%	30,128,800
2026-05-22	58.00	65.80	58.00	63.64	+8.07%	52,650,100
2026-05-21	54.61	61.12	53.93	58.89	+12.24%	62,941,400
2026-05-20	49.25	52.74	48.35	52.47	+8.32%	22,745,900
2026-05-19	47.64	49.44	45.51	48.44	-1.76%	22,197,000
2026-05-18	51.81	52.20	47.48	49.31	-5.08%	31,649,800
2026-05-15	54.50	54.70	51.28	51.95	-9.61%	27,273,200
2026-05-14	54.40	58.18	53.91	57.47	+4.00%	26,379,200
2026-05-13	55.94	56.18	52.94	55.26	-1.09%	24,146,500
2026-05-12	57.25	59.15	52.17	55.87	-1.79%	51,692,800
2026-05-11	48.14	58.54	47.89	56.89	+15.54%	61,486,200
2026-05-08	48.69	49.44	45.72	49.24	+3.27%	25,990,700
2026-05-07	50.03	51.90	46.27	47.68	-9.30%	42,874,600
2026-05-06	49.10	53.48	48.57	52.57	+9.52%	58,397,500
2026-05-05	46.61	48.34	44.79	48.00	+4.92%	33,457,000
2026-05-04	46.53	49.14	45.31	45.75	-0.97%	26,396,700
2026-05-01	44.85	46.31	43.80	46.20	+2.39%	20,621,900
2026-04-30	41.94	45.48	41.49	45.12	+7.15%	23,258,800
2026-04-29	42.63	42.63	39.77	42.11	-2.25%	24,594,100
2026-04-28	42.55	44.27	42.25	43.08	-1.73%	21,447,700
2026-04-27	42.18	44.07	41.11	43.84	+2.69%	22,968,700
2026-04-24	44.38	44.39	41.26	42.69	-2.15%	20,671,100
2026-04-23	46.61	47.84	41.92	43.63	-7.88%	35,984,300
2026-04-22	47.26	49.13	46.54	47.36	+2.33%	34,667,700
2026-04-21	48.60	48.73	45.72	46.28	-4.22%	38,384,100
2026-04-20	45.34	48.56	45.12	48.32	+4.84%	47,873,500
2026-04-17	44.09	46.69	43.68	46.09	+3.16%	48,967,100
2026-04-16	44.51	45.43	40.84	44.68	+3.31%	79,286,200
2026-04-15	38.36	43.34	37.46	43.25	+20.95%	96,973,000
2026-04-14	31.78	35.88	31.06	35.76	+20.16%	68,012,600
2026-04-13	28.25	29.84	27.87	29.76	+3.37%	15,259,800
2026-04-10	28.29	29.37	28.13	28.79	+2.53%	13,036,500
2026-04-09	28.75	29.25	27.82	28.08	-3.14%	16,356,800
2026-04-08	30.66	31.10	28.51	28.99	+1.76%	20,132,500
2026-04-07	28.72	28.88	27.29	28.49	-2.56%	19,722,700
2026-04-06	29.33	30.30	28.71	29.24	-0.20%	11,775,700
2026-04-02	26.80	29.49	26.74	29.30	+5.43%	15,521,800
2026-04-01	29.64	29.91	27.57	27.79	-3.61%	19,072,900
2026-03-31	27.20	29.18	27.05	28.83	+8.42%	23,148,900
2026-03-30	27.79	28.16	25.89	26.59	-3.34%	18,695,300
2026-03-27	29.55	29.60	27.38	27.51	-7.81%	19,502,420
2026-03-26	31.39	31.61	29.71	29.84	-6.63%	17,726,811
2026-03-25	33.38	34.18	31.66	31.96	-2.26%	15,633,970
2026-03-24	32.38	33.46	31.88	32.70	-1.24%	13,518,680
2026-03-23	31.64	33.63	31.29	33.11	+6.12%	19,150,811
2026-03-20	31.80	32.25	30.50	31.20	-2.19%	17,191,410
2026-03-19	31.54	32.55	30.73	31.90	-1.48%	16,994,270
2026-03-18	33.05	34.00	32.36	32.38	-2.79%	16,184,950
2026-03-17	33.30	34.15	33.06	33.31	+0.06%	19,488,439
2026-03-16	33.52	34.41	32.39	33.29	+0.94%	19,347,150
2026-03-13	33.58	34.58	32.84	32.98	-0.15%	15,353,550
2026-03-12	33.98	34.72	33.03	33.03	-3.62%	22,093,119
2026-03-11	35.29	35.89	33.50	34.27	-2.42%	29,303,689
2026-03-10	35.95	36.92	35.03	35.12	-2.09%	22,203,971
2026-03-09	34.77	36.08	33.81	35.87	+0.39%	16,385,561
2026-03-06	35.41	37.48	35.10	35.73	-0.81%	18,481,830
2026-03-05	36.60	36.68	34.31	36.02	-2.99%	21,173,520
2026-03-04	37.68	38.24	36.54	37.13	+0.22%	47,410,207
2026-03-03	36.70	38.12	35.29	37.05	-3.36%	19,852,641
2026-03-02	36.43	38.44	36.40	38.34	-0.08%	16,563,510
2026-02-27	39.42	39.56	36.45	38.37	-6.14%	28,768,430
2026-02-26	39.05	41.90	38.75	40.88	+21.70%	70,334,578
2026-02-25	32.19	34.40	31.84	33.59	+6.23%	26,860,141
2026-02-24	31.09	31.96	30.19	31.62	+2.73%	15,049,410
2026-02-23	31.02	31.67	30.17	30.78	-3.51%	14,580,120
2026-02-20	32.67	33.88	31.38	31.90	-4.58%	15,804,260
2026-02-19	32.72	33.58	31.98	33.43	+0.27%	13,722,090
2026-02-18	33.33	34.88	32.39	33.34	+0.48%	13,374,830
2026-02-17	33.48	34.32	31.85	33.18	-2.73%	13,735,230
2026-02-13	32.31	34.65	30.85	34.11	+8.98%	21,567,090
2026-02-12	33.70	33.70	30.89	31.30	-6.87%	18,115,230
2026-02-11	36.05	36.06	33.01	33.61	-4.49%	16,057,010
2026-02-10	35.10	36.57	34.81	35.19	-0.82%	13,807,880
2026-02-09	34.67	35.64	33.66	35.48	+1.40%	16,620,840
2026-02-06	31.90	36.10	31.34	34.99	+14.99%	32,508,090
2026-02-05	33.92	34.38	29.99	30.43	-13.89%	33,123,410
2026-02-04	38.50	38.55	33.63	35.34	-8.14%	32,378,010
2026-02-03	39.61	39.82	36.63	38.47	-0.23%	19,966,090
2026-02-02	40.63	40.73	37.72	38.56	-3.55%	21,598,051
2026-01-30	43.40	43.49	38.91	39.98	-7.54%	23,741,910
2026-01-29	45.86	45.86	42.16	43.24	-5.59%	22,225,539
2026-01-28	46.23	46.90	45.00	45.80	+0.68%	18,945,020
2026-01-27	44.56	46.44	43.03	45.49	+4.89%	25,181,330
2026-01-26	48.32	50.59	42.84	43.37	-8.21%	39,551,422
2026-01-23	49.24	49.51	46.60	47.25	-4.22%	14,734,240
2026-01-22	49.14	50.18	47.94	49.33	+2.07%	17,661,930
2026-01-21	51.71	52.66	45.69	48.33	-4.60%	31,821,381
2026-01-20	49.28	54.24	48.56	50.66	-0.28%	24,568,170
2026-01-16	48.09	51.89	47.52	50.80	+6.81%	23,266,240
2026-01-15	51.28	51.58	47.54	47.56	-6.53%	21,022,770
2026-01-14	48.54	50.92	47.33	50.88	+3.96%	16,602,061
2026-01-13	51.16	51.91	47.98	48.94	-3.95%	14,487,700
2026-01-12	48.59	51.02	47.78	50.95	+3.03%	16,782,270
2026-01-09	51.45	52.62	49.28	49.45	-1.98%	13,685,960
2026-01-08	49.62	52.51	48.50	50.45	+1.35%	16,618,400
2026-01-07	50.00	51.86	49.32	49.78	-1.93%	14,297,200
2026-01-06	48.77	50.77	47.20	50.76	+4.21%	16,937,500
2026-01-05	47.65	50.32	46.52	48.71	+4.15%	20,311,311
2026-01-02	46.01	47.09	43.80	46.77	+4.23%	17,122,070
2025-12-31	45.67	46.44	44.68	44.87	-0.97%	11,436,990
2025-12-30	46.41	46.83	45.09	45.31	+0.13%	13,552,190
2025-12-29	45.46	46.76	44.66	45.25	-1.63%	17,259,811
2025-12-26	49.59	49.68	45.76	46.00	-7.67%	19,679,600
2025-12-24	51.70	51.88	48.73	49.82	-3.06%	10,354,150
2025-12-23	52.73	54.54	51.15	51.39	-4.59%	15,263,320
2025-12-22	49.88	55.60	49.67	53.86	+11.10%	28,897,230
2025-12-19	47.14	49.44	46.88	48.48	+4.39%	30,432,891
2025-12-18	48.13	48.72	46.04	46.44	+1.29%	16,218,540
2025-12-17	50.22	52.15	45.76	45.85	-7.69%	20,237,900
2025-12-16	46.94	49.90	46.90	49.67	+7.81%	16,642,311
2025-12-15	50.78	51.00	45.18	46.07	-8.50%	22,526,949
2025-12-12	52.08	53.00	49.00	50.35	-4.19%	14,308,170
2025-12-11	51.90	52.88	49.06	52.55	+1.70%	19,063,189
2025-12-10	53.20	53.61	51.25	51.67	-5.09%	14,899,760
2025-12-09	53.80	55.66	52.93	54.44	+0.15%	12,985,540
2025-12-08	53.99	54.82	51.46	54.36	+3.17%	16,359,670
2025-12-05	54.00	54.26	51.13	52.69	-3.78%	17,478,711
2025-12-04	48.67	55.32	48.31	54.76	+12.56%	33,399,922
2025-12-03	46.92	48.90	45.31	48.65	+3.67%	17,183,150
2025-12-02	47.57	49.68	46.83	46.93	-0.40%	12,670,220
2025-12-01	48.64	48.87	46.61	47.12	-4.42%	13,581,300
2025-11-28	47.70	49.85	47.57	49.30	+5.12%	10,292,400
2025-11-26	47.40	48.25	46.01	46.90	-0.34%	12,481,950
2025-11-25	46.57	47.91	44.22	47.06	+0.64%	18,007,199
2025-11-24	42.75	47.34	42.49	46.76	+12.11%	40,440,621
2025-11-21	42.56	42.76	38.00	41.71	+1.73%	29,301,369
2025-11-20	48.57	49.57	40.69	41.00	-14.37%	33,669,520
2025-11-19	49.15	50.68	47.33	47.88	-2.52%	19,458,070
2025-11-18	47.20	50.28	47.20	49.12	+2.78%	20,780,020
2025-11-17	46.73	49.25	45.94	47.79	+1.29%	22,630,789
2025-11-14	42.98	48.78	42.82	47.18	+3.92%	29,451,119
2025-11-13	49.44	49.90	44.30	45.40	-10.47%	37,229,520
2025-11-12	54.76	55.60	49.89	50.71	-6.82%	23,096,490
2025-11-11	54.57	56.03	53.72	54.42	-1.72%	17,370,039
2025-11-10	58.50	59.02	54.82	55.37	-6.58%	26,986,801
2025-11-07	54.62	59.30	51.06	59.27	+3.20%	32,829,852
2025-11-06	57.28	58.99	54.10	57.43	+3.65%	35,400,191
2025-11-05	55.00	56.41	53.10	55.41	+3.80%	21,843,090
2025-11-04	55.77	57.16	53.08	53.38	-8.60%	22,044,270
2025-11-03	62.35	62.69	56.56	58.40	-6.38%	23,850,520
2025-10-31	61.00	62.97	59.96	62.38	+3.67%	19,319,910
2025-10-30	59.39	61.84	58.20	60.17	-1.54%	16,098,690
2025-10-29	58.85	62.10	57.92	61.11	+6.93%	25,520,920
2025-10-28	62.80	64.57	57.07	57.15	-9.00%	35,730,070
2025-10-27	63.00	65.50	62.28	62.80	+4.15%	25,766,730
2025-10-24	62.01	64.11	59.92	60.30	+1.57%	27,501,689
2025-10-23	61.10	62.93	57.00	59.37	+7.07%	65,822,797
2025-10-22	58.20	59.35	52.27	55.45	-6.81%	39,326,801
2025-10-21	60.44	60.90	57.21	59.50	-0.73%	26,167,020
2025-10-20	65.31	65.50	58.69	59.94	-4.77%	28,516,150
2025-10-17	65.40	65.72	61.21	62.94	-4.04%	33,423,289
2025-10-16	73.87	73.87	65.50	65.59	-9.42%	35,988,434
2025-10-15	79.94	80.23	70.80	72.41	-6.63%	31,348,010
2025-10-14	79.85	81.08	75.92	77.55	-5.53%	34,459,559
2025-10-13	74.11	84.64	72.80	82.09	+16.19%	49,458,820
2025-10-10	77.00	77.38	70.64	70.65	-8.84%	41,146,754
2025-10-09	74.87	78.00	73.65	77.50	+4.31%	25,016,199
2025-10-08	78.95	82.41	72.60	74.30	-6.22%	40,788,191
2025-10-07	80.96	82.97	75.48	79.23	+0.30%	47,589,070
2025-10-06	72.00	79.23	71.88	78.99	+7.79%	36,300,961
2025-10-03	70.59	73.76	68.35	73.28	+5.29%	37,681,781
2025-10-02	64.81	69.60	64.41	69.60	+10.32%	37,383,602
2025-10-01	61.38	64.85	60.14	63.09	+2.59%	33,912,352
2025-09-30	63.59	65.00	60.59	61.50	-4.30%	22,600,609
2025-09-29	68.38	68.88	63.22	64.26	-4.49%	27,595,279
2025-09-26	68.41	70.42	65.33	67.28	-3.10%	32,156,900
2025-09-25	71.16	72.29	66.91	69.43	-6.00%	44,799,727
2025-09-24	75.25	75.95	71.01	73.86	-1.70%	33,075,621
2025-09-23	74.08	76.13	71.45	75.14	+4.45%	40,011,848
2025-09-22	68.11	73.17	66.15	71.94	+2.17%	35,675,500
2025-09-19	65.98	71.30	65.64	70.41	+5.39%	50,959,398
2025-09-18	68.57	70.43	65.42	66.81	+2.09%	45,892,859
2025-09-17	63.31	66.39	61.08	65.44	+5.11%	49,629,871
2025-09-16	58.98	62.85	57.13	62.26	+5.33%	30,636,631
2025-09-15	56.88	59.89	55.95	59.11	+6.29%	34,676,980
2025-09-12	47.30	56.07	47.15	55.61	+18.19%	68,818,852
2025-09-11	44.20	47.23	43.38	47.05	+7.27%	21,599,090
2025-09-10	44.31	45.18	43.56	43.86	-0.32%	14,429,960
2025-09-09	41.39	44.26	41.05	44.00	+7.29%	17,694,881
2025-09-08	42.09	42.59	40.38	41.01	-1.89%	10,501,720
2025-09-05	42.46	42.73	40.51	41.80	-0.74%	11,508,860
2025-09-04	41.23	43.03	40.79	42.11	+2.78%	13,213,860
2025-09-03	42.65	43.21	40.58	40.97	-4.70%	10,369,820
2025-09-02	41.03	43.05	40.22	42.99	+0.58%	13,787,120
2025-08-29	42.55	43.27	41.81	42.74	-1.29%	11,540,590
2025-08-28	41.55	43.73	41.45	43.30	+4.54%	16,109,090
2025-08-27	41.02	42.67	40.77	41.42	+1.64%	17,335,750
2025-08-26	38.85	40.92	38.71	40.75	+5.35%	13,548,860
2025-08-25	39.70	39.82	38.53	38.68	-2.77%	12,158,680
2025-08-22	37.10	39.92	36.65	39.78	+7.02%	15,199,380
2025-08-21	37.25	37.38	36.45	37.17	+1.03%	10,120,960
2025-08-20	37.38	37.41	34.77	36.79	-0.03%	16,401,260
2025-08-19	40.22	40.29	36.59	36.80	-8.53%	18,738,430
2025-08-18	40.00	40.50	39.01	40.23	+0.00%	8,204,336
2025-08-15	40.78	40.83	39.42	40.23	-1.95%	10,334,820
2025-08-14	40.51	41.12	39.28	41.03	-0.44%	16,638,150
2025-08-13	43.23	43.50	40.75	41.21	-4.16%	20,702,320
2025-08-12	44.65	44.97	42.63	43.00	-4.32%	20,835,609
2025-08-11	41.95	46.82	41.41	44.94	+7.38%	35,598,848

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+65.10%). Worst month: Feb (-20.62%). Based on 3 years of daily data (2024–2026).

Jan-11.45%
Feb-20.62%
Mar-14.65%
Apr+40.39%
May+51.66%
Jun-8.95%
Jul-3.51%
Aug+5.39%
Sep+34.32%
Oct+41.42%
Nov+65.10%
Dec+12.76%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is IONQ Inc's (IONQ) latest close?

44.43 on 2026-08-07, from the Closelook data lake's daily price record.

What is IONQ's 52-week high and low?

84.64 high and 25.89 low over the trailing 52 weeks, as of 2026-08-07.

What is IONQ Inc's strongest and weakest month historically?

Historically, IONQ's strongest calendar month has been Nov (average +65.10%) and its weakest Feb (average -20.62%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.