IonQ (Reality Tokenized) Historical Data

rIONQ
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $ 34.13
-0.44%
$ -- $ 426.9 million
Jul 23, 2026 $ 34.28
-1.41%
$ 34,181 $ 423.83 million
Jul 22, 2026 $ 34.77
-4.82%
$ 34,659 $ 454.38 million
Jul 21, 2026 $ 36.52
+5.79%
$ 36,313 $ 622.4 million
Jul 20, 2026 $ 34.52
-1.32%
$ 34,310 $ 415.37 million
Jul 19, 2026 $ 34.98
+0.00%
$ 34,888 $ 446.47 million
Jul 18, 2026 $ 34.98
+0.00%
$ 34,858 $ 446.47 million
Jul 17, 2026 $ 34.98
+0.32%
$ 34,858 $ 586.7 million
Jul 16, 2026 $ 34.88
-7.58%
$ 34,898 $ 873.3 million
Jul 15, 2026 $ 37.74
-4.77%
$ 37,609 $ 771.55 million
Jul 14, 2026 $ 39.63
+2.38%
$ 39,492 $ 680.29 million
Jul 13, 2026 $ 38.71
-9.89%
$ 38,556 $ 943.74 million
Jul 12, 2026 $ 42.96
+0.00%
$ 41,754 $ 636.18 million
Jul 11, 2026 $ 42.96
+0.00%
$ 42,811 $ 628.4 million
Jul 10, 2026 $ 42.96
-4.68%
$ 42,811 $ 628.35 million
Jul 9, 2026 $ 45.07
-0.33%
$ 44,913 $ 590.2 million
Jul 8, 2026 $ 45.22
+0.22%
$ 45,063 $ 683.44 million
Jul 7, 2026 $ 45.12
-7.94%
$ 44,963 $ 863.66 million
Jul 6, 2026 $ 49.01
-1.15%
$ 48,909 $ 623.79 million
Jul 5, 2026 $ 49.58
+0.00%
$ 49,657 $ 866.84 million
Jul 4, 2026 $ 49.58
+0.00%
$ 49,408 $ 866.84 million
Jul 3, 2026 $ 49.58
+0.00%
$ 49,408 $ 858.51 million
Jul 2, 2026 $ 49.58
-3.60%
$ 49,408 $ 858.5 million
Jul 1, 2026 $ 51.43
-3.47%
$ 51,251 $ 764.24 million
Jun 30, 2026 $ 53.28
-1.00%
$ 53,095 $ 792.61 million
Jun 29, 2026 $ 53.83
+8.38%
$ 53,643 $ 1.2 billion
Jun 28, 2026 $ 49.67
+0.00%
$ -- $ 3.39 billion
Jun 27, 2026 $ 49.67
+0.00%
$ -- $ 3.37 billion
Jun 26, 2026 $ 49.67
-1.47%
$ -- $ 3.37 billion
Jun 25, 2026 $ 50.41
-8.23%
$ -- $ 1.13 billion
Jun 24, 2026 $ 54.93
-5.55%
$ -- $ 1.36 billion
Jun 23, 2026 $ 58.16
-3.34%
$ -- $ 1.57 billion
Jun 22, 2026 $ 60.15
+7.09%
$ -- $ 1.65 billion
Jun 21, 2026 $ 56.17
+0.00%
$ -- $ 32.14 million
Jun 20, 2026 $ 56.17
+0.00%
$ -- $ 32.14 million
Jun 19, 2026 $ 56.17
+0.00%
$ -- $ 1.13 billion
Jun 18, 2026 $ 56.17
+0.93%
$ -- $ 1.13 billion
Jun 17, 2026 $ 55.65
-1.87%
$ -- $ 1.09 billion
Jun 16, 2026 $ 56.71
-7.37%
$ -- $ 1.27 billion
Jun 15, 2026 $ 61.22
+4.95%
$ -- $ 1.57 billion
Jun 14, 2026 $ 58.33
+0.00%
$ -- $ 47.66 million
Jun 13, 2026 $ 58.33
+0.00%
$ -- $ 1.43 billion
Jun 12, 2026 $ 58.33
-1.03%
$ -- $ 1.43 billion
Jun 11, 2026 $ 58.94
+6.05%
$ -- $ 1.44 billion
Jun 10, 2026 $ 55.58
-1.37%
$ -- $ 1.37 billion
Jun 9, 2026 $ 56.35
-10.16%
$ -- $ 2.03 billion
Jun 8, 2026 $ 62.72
+13.60%
$ -- $ 1.77 billion
Jun 7, 2026 $ 55.21
+0.00%
$ -- $ 89.55 million
Jun 6, 2026 $ 55.21
+0.02%
$ -- $ 1.89 billion
Jun 5, 2026 $ 55.2
-14.60%
$ -- $ 1.89 billion
Download