5 DAY PERFORMANCE
-6.21%
1 MONTH PERFORMANCE
+48.25%
3 MONTH PERFORMANCE
+55.44%
6 MONTH PERFORMANCE
+331.15%
YEAR-TO-DATE PERFORMANCE
-13.83%
1 YEAR PERFORMANCE
+1,152.38%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $14.42 | $13.15 (-8.78%) | $14.75 | $13.05 | 47.26 M | $3.74 B |
| 05/28/2025 | $13.86 | $14.16 (2.16%) | $14.49 | $13.80 | 52.81 M | $4.03 B |
| 05/27/2025 | $14.97 | $14.19 (-5.21%) | $15.30 | $13.75 | 77.32 M | $4.04 B |
| 05/23/2025 | $13.04 | $14.02 (7.52%) | $14.69 | $12.77 | 107.97 M | $3.99 B |
| 05/22/2025 | $11.03 | $13.86 (25.66%) | $14.44 | $10.94 | 165.20 M | $3.95 B |
| 05/21/2025 | $11.85 | $10.96 (-7.51%) | $12.07 | $10.77 | 66.75 M | $3.12 B |
| 05/20/2025 | $12.53 | $11.92 (-4.87%) | $12.69 | $11.51 | 92.68 M | $3.39 B |
| 05/19/2025 | $11.49 | $12.05 (4.87%) | $12.23 | $11.15 | 60.55 M | $3.43 B |
| 05/16/2025 | $12.05 | $11.85 (-1.66%) | $12.52 | $11.52 | 67.59 M | $3.37 B |
| 05/15/2025 | $11.40 | $11.54 (1.23%) | $11.93 | $11.18 | 52.94 M | $3.29 B |
| 05/14/2025 | $10.22 | $11.64 (13.89%) | $12.39 | $10.18 | 132.88 M | $3.31 B |
| 05/13/2025 | $10.25 | $9.87 (-3.71%) | $10.80 | $9.85 | 74.25 M | $2.81 B |
| 05/12/2025 | $11.78 | $11.55 (-1.95%) | $11.98 | $11.08 | 87.92 M | $3.29 B |
| 05/09/2025 | $10.31 | $10.58 (2.62%) | $10.64 | $10.04 | 58.55 M | $3.01 B |
| 05/08/2025 | $9.94 | $10.31 (3.72%) | $10.43 | $9.30 | 71.09 M | $2.33 B |
| 05/07/2025 | $9.69 | $9.25 (-4.54%) | $9.80 | $9.14 | 21.90 M | $2.09 B |
| 05/06/2025 | $9.47 | $9.79 (3.38%) | $9.84 | $9.20 | 16.96 M | $2.22 B |
| 05/05/2025 | $10.38 | $9.70 (-6.55%) | $10.38 | $9.51 | 34.75 M | $2.20 B |
| 05/02/2025 | $9.22 | $10.63 (15.29%) | $10.92 | $9.22 | 69.22 M | $2.41 B |
| 05/01/2025 | $9.11 | $9.14 (0.33%) | $9.28 | $8.94 | 16.26 M | $2.07 B |
| 04/30/2025 | $8.59 | $8.87 (3.26%) | $8.89 | $8.35 | 13.71 M | $2.01 B |
| 04/29/2025 | $9.33 | $8.86 (-5.04%) | $9.44 | $8.83 | 19.43 M | $2.01 B |
| 04/28/2025 | $9.49 | $9.22 (-2.85%) | $10.05 | $9.01 | 31.01 M | $2.09 B |
| 04/25/2025 | $9.23 | $9.37 (1.52%) | $9.80 | $8.97 | 36.52 M | $2.12 B |
| 04/24/2025 | $9.23 | $9.30 (0.76%) | $9.73 | $9.14 | 27.75 M | $2.11 B |
| 04/23/2025 | $9.06 | $9.11 (0.55%) | $9.35 | $8.87 | 25.91 M | $2.06 B |
| 04/22/2025 | $8.23 | $8.57 (4.13%) | $8.58 | $8.13 | 14.61 M | $1.94 B |
| 04/21/2025 | $8.17 | $8.11 (-0.73%) | $8.21 | $7.81 | 12.03 M | $1.84 B |
| 04/17/2025 | $8.29 | $8.32 (0.36%) | $8.48 | $8.07 | 11.98 M | $1.88 B |
| 04/16/2025 | $8.28 | $8.25 (-0.36%) | $8.42 | $7.98 | 15.13 M | $1.87 B |
| 04/15/2025 | $8.87 | $8.62 (-2.82%) | $8.96 | $8.45 | 15.83 M | $1.95 B |
| 04/14/2025 | $9.40 | $8.86 (-5.74%) | $9.70 | $8.78 | 23.24 M | $2.01 B |
| 04/11/2025 | $9.45 | $9.10 (-3.7%) | $9.54 | $8.69 | 27.50 M | $2.06 B |
| 04/10/2025 | $9.07 | $9.42 (3.86%) | $9.74 | $8.85 | 41.07 M | $2.13 B |
| 04/09/2025 | $7.98 | $9.39 (17.67%) | $9.46 | $7.70 | 56.00 M | $2.13 B |
| 04/08/2025 | $8.94 | $7.72 (-13.65%) | $8.96 | $7.52 | 42.36 M | $1.75 B |
| 04/07/2025 | $6.92 | $8.33 (20.38%) | $8.78 | $6.86 | 49.61 M | $1.89 B |
| 04/04/2025 | $7.77 | $7.50 (-3.47%) | $7.78 | $6.98 | 36.00 M | $1.70 B |
| 04/03/2025 | $7.98 | $8.15 (2.13%) | $8.31 | $7.91 | 29.72 M | $1.84 B |
| 04/02/2025 | $7.59 | $8.49 (11.86%) | $8.92 | $7.55 | 44.09 M | $1.92 B |
| 04/01/2025 | $8.11 | $7.81 (-3.7%) | $8.13 | $7.51 | 31.04 M | $1.77 B |
| 03/31/2025 | $7.77 | $7.92 (1.93%) | $8.30 | $7.68 | 34.83 M | $1.79 B |
| 03/28/2025 | $8.40 | $8.15 (-2.98%) | $8.42 | $7.78 | 28.05 M | $1.84 B |
| 03/27/2025 | $9.02 | $8.47 (-6.1%) | $9.19 | $8.41 | 28.87 M | $1.92 B |
| 03/26/2025 | $9.89 | $9.18 (-7.18%) | $10.31 | $9.09 | 42.07 M | $2.08 B |
| 03/25/2025 | $9.56 | $9.82 (2.72%) | $10.02 | $9.47 | 36.32 M | $2.22 B |
| 03/24/2025 | $9.43 | $9.78 (3.71%) | $9.83 | $9.28 | 46.78 M | $2.21 B |
| 03/21/2025 | $8.50 | $9.07 (6.71%) | $9.14 | $8.45 | 58.44 M | $2.05 B |
| 03/20/2025 | $9.72 | $8.99 (-7.51%) | $9.84 | $8.68 | 65.31 M | $2.04 B |
| 03/19/2025 | $10.63 | $9.90 (-6.87%) | $10.82 | $9.65 | 49.11 M | $2.24 B |
| 03/18/2025 | $10.37 | $10.26 (-1.06%) | $11.18 | $9.90 | 67.93 M | $2.32 B |
| 03/17/2025 | $11.29 | $11.16 (-1.15%) | $11.40 | $10.65 | 92.21 M | $2.53 B |
| 03/14/2025 | $9.04 | $11.22 (24.12%) | $11.30 | $9.02 | 125.74 M | $2.54 B |
| 03/13/2025 | $8.88 | $8.75 (-1.46%) | $9.40 | $8.36 | 67.31 M | $1.98 B |
| 03/12/2025 | $8.37 | $8.95 (6.93%) | $9.10 | $8.04 | 71.05 M | $2.03 B |
| 03/11/2025 | $7.84 | $8.05 (2.68%) | $8.27 | $7.57 | 46.69 M | $1.82 B |
| 03/10/2025 | $9.03 | $7.91 (-12.4%) | $9.12 | $7.53 | 62.32 M | $1.79 B |
| 03/07/2025 | $8.55 | $9.35 (9.36%) | $9.50 | $8.26 | 74.60 M | $2.12 B |
| 03/06/2025 | $7.32 | $8.51 (16.26%) | $9.12 | $7.20 | 88.58 M | $1.93 B |
| 03/05/2025 | $7.83 | $8.18 (4.47%) | $8.24 | $7.61 | 45.73 M | $1.85 B |
| 03/04/2025 | $7.07 | $7.86 (11.17%) | $8.24 | $7.03 | 50.54 M | $1.78 B |
| 03/03/2025 | $8.54 | $7.70 (-9.84%) | $8.74 | $7.52 | 45.17 M | $1.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
