-
5 DAY PERFORMANCE
+23.40% -
1 MONTH PERFORMANCE
+41.46% -
3 MONTH PERFORMANCE
+91.88% -
6 MONTH PERFORMANCE
+62.62% -
YEAR-TO-DATE PERFORMANCE
+76.67% -
1 YEAR PERFORMANCE
+65.71%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.69 | $1.74 (2.96%) | $1.85 | $1.54 | 93.80 M | $299.54 M |
| 11/21/2024 | $1.48 | $1.48 (0%) | $1.55 | $1.37 | 34.34 M | $278.82 M |
| 11/20/2024 | $1.38 | $1.35 (-2.17%) | $1.49 | $1.32 | 15.85 M | $254.33 M |
| 11/19/2024 | $1.33 | $1.31 (-1.5%) | $1.38 | $1.29 | 11.74 M | $246.79 M |
| 11/18/2024 | $1.49 | $1.30 (-12.75%) | $1.49 | $1.28 | 12.76 M | $244.91 M |
| 11/15/2024 | $1.60 | $1.41 (-11.88%) | $1.61 | $1.38 | 15.61 M | $265.63 M |
| 11/14/2024 | $1.84 | $1.55 (-15.76%) | $1.85 | $1.53 | 32.82 M | $292.00 M |
| 11/13/2024 | $1.51 | $1.70 (12.58%) | $1.89 | $1.48 | 23.09 M | $320.26 M |
| 11/12/2024 | $1.31 | $1.49 (13.74%) | $1.50 | $1.25 | 11.41 M | $280.70 M |
| 11/11/2024 | $1.67 | $1.52 (-8.98%) | $1.69 | $1.40 | 17.03 M | $286.35 M |
| 11/08/2024 | $1.40 | $1.51 (7.86%) | $1.62 | $1.40 | 16.53 M | $284.47 M |
| 11/07/2024 | $1.22 | $1.43 (17.21%) | $1.47 | $1.21 | 12.54 M | $245.82 M |
| 11/06/2024 | $1.18 | $1.20 (1.69%) | $1.25 | $1.13 | 6.10 M | $206.28 M |
| 11/05/2024 | $1.11 | $1.12 (0.9%) | $1.16 | $1.06 | 4.92 M | $192.53 M |
| 11/04/2024 | $1.21 | $1.13 (-6.61%) | $1.22 | $1.12 | 5.25 M | $194.25 M |
| 11/01/2024 | $1.30 | $1.23 (-5.38%) | $1.35 | $1.22 | 4.70 M | $211.44 M |
| 10/31/2024 | $1.41 | $1.32 (-6.38%) | $1.43 | $1.24 | 5.49 M | $226.91 M |
| 10/30/2024 | $1.37 | $1.41 (2.92%) | $1.51 | $1.32 | 9.15 M | $242.38 M |
| 10/29/2024 | $1.60 | $1.46 (-8.75%) | $1.73 | $1.40 | 18.43 M | $250.98 M |
| 10/28/2024 | $1.27 | $1.50 (18.11%) | $1.54 | $1.25 | 15.63 M | $257.85 M |
| 10/25/2024 | $1.23 | $1.22 (-0.81%) | $1.31 | $1.20 | 7.77 M | $209.72 M |
| 10/24/2024 | $1.30 | $1.20 (-7.69%) | $1.33 | $1.18 | 6.14 M | $206.28 M |
| 10/23/2024 | $1.19 | $1.21 (1.68%) | $1.38 | $1.15 | 10.59 M | $208.00 M |
| 10/22/2024 | $1.27 | $1.23 (-3.15%) | $1.33 | $1.15 | 7.91 M | $211.44 M |
| 10/21/2024 | $1.17 | $1.28 (9.4%) | $1.30 | $1.09 | 13.31 M | $220.04 M |
| 10/18/2024 | $0.98 | $1.11 (13.27%) | $1.19 | $0.98 | 11.66 M | $190.81 M |
| 10/17/2024 | $0.94 | $0.95 (1.17%) | $0.99 | $0.91 | 4.99 M | $163.48 M |
| 10/16/2024 | $0.82 | $0.92 (12.37%) | $0.96 | $0.80 | 8.33 M | $158.15 M |
| 10/15/2024 | $0.84 | $0.81 (-3.41%) | $0.84 | $0.79 | 1.58 M | $139.33 M |
| 10/14/2024 | $0.82 | $0.84 (2.71%) | $0.85 | $0.80 | 2.72 M | $144.78 M |
| 10/11/2024 | $0.74 | $0.82 (10.32%) | $0.83 | $0.74 | 3.08 M | $140.34 M |
| 10/10/2024 | $0.76 | $0.76 (-0.22%) | $0.76 | $0.73 | 2.08 M | $129.87 M |
| 10/09/2024 | $0.79 | $0.77 (-3.05%) | $0.79 | $0.75 | 2.68 M | $131.66 M |
| 10/08/2024 | $0.79 | $0.78 (-0.81%) | $0.80 | $0.77 | 1.80 M | $133.90 M |
| 10/07/2024 | $0.78 | $0.78 (0.6%) | $0.81 | $0.77 | 1.60 M | $134.89 M |
| 10/04/2024 | $0.77 | $0.78 (2.41%) | $0.81 | $0.74 | 1.99 M | $134.93 M |
| 10/03/2024 | $0.75 | $0.75 (-0.27%) | $0.77 | $0.74 | 1.47 M | $128.58 M |
| 10/02/2024 | $0.76 | $0.76 (0.61%) | $0.78 | $0.73 | 1.56 M | $131.40 M |
| 10/01/2024 | $0.79 | $0.75 (-4.57%) | $0.80 | $0.75 | 1.91 M | $129.44 M |
| 09/30/2024 | $0.80 | $0.78 (-2.61%) | $0.83 | $0.78 | 1.96 M | $134.62 M |
| 09/27/2024 | $0.79 | $0.81 (2.71%) | $0.85 | $0.75 | 4.48 M | $139.28 M |
| 09/26/2024 | $0.75 | $0.78 (4.15%) | $0.79 | $0.74 | 2.52 M | $133.76 M |
| 09/25/2024 | $0.77 | $0.74 (-3.52%) | $0.77 | $0.71 | 3.64 M | $127.24 M |
| 09/24/2024 | $0.77 | $0.76 (-1.55%) | $0.79 | $0.75 | 2.47 M | $130.65 M |
| 09/23/2024 | $0.79 | $0.77 (-3.16%) | $0.81 | $0.76 | 2.74 M | $131.51 M |
| 09/20/2024 | $0.81 | $0.79 (-2.1%) | $0.83 | $0.79 | 3.69 M | $136.47 M |
| 09/19/2024 | $0.85 | $0.82 (-4.02%) | $0.86 | $0.81 | 2.01 M | $140.12 M |
| 09/18/2024 | $0.84 | $0.82 (-2.84%) | $0.88 | $0.82 | 3.92 M | $140.96 M |
| 09/17/2024 | $0.83 | $0.84 (1.25%) | $0.86 | $0.81 | 2.04 M | $144.47 M |
| 09/16/2024 | $0.83 | $0.82 (-1.57%) | $0.84 | $0.80 | 3.29 M | $141.24 M |
| 09/13/2024 | $0.83 | $0.85 (3%) | $0.86 | $0.83 | 2.70 M | $146.56 M |
| 09/12/2024 | $0.81 | $0.82 (1.26%) | $0.84 | $0.77 | 1.94 M | $140.99 M |
| 09/11/2024 | $0.72 | $0.80 (11.72%) | $0.81 | $0.72 | 3.27 M | $138.28 M |
| 09/10/2024 | $0.71 | $0.73 (3.11%) | $0.74 | $0.67 | 4.82 M | $126.11 M |
| 09/09/2024 | $0.80 | $0.69 (-13.83%) | $0.80 | $0.66 | 7.88 M | $118.29 M |
| 09/06/2024 | $0.81 | $0.75 (-6.96%) | $0.82 | $0.74 | 3.83 M | $129.55 M |
| 09/05/2024 | $0.86 | $0.80 (-6.98%) | $0.86 | $0.80 | 2.35 M | $137.52 M |
| 09/04/2024 | $0.82 | $0.84 (1.3%) | $0.87 | $0.82 | 1.56 M | $143.54 M |
| 09/03/2024 | $0.92 | $0.83 (-9.65%) | $0.92 | $0.82 | 2.29 M | $142.89 M |
| 08/30/2024 | $0.89 | $0.92 (2.75%) | $0.92 | $0.86 | 1.85 M | $157.53 M |
| 08/29/2024 | $0.87 | $0.88 (1.11%) | $0.92 | $0.87 | 2.50 M | $151.39 M |
| 08/28/2024 | $0.90 | $0.86 (-4.46%) | $0.91 | $0.84 | 2.84 M | $147.82 M |
| 08/27/2024 | $0.94 | $0.91 (-2.67%) | $0.94 | $0.90 | 1.95 M | $156.43 M |
| 08/26/2024 | $0.95 | $0.95 (-0.43%) | $0.96 | $0.94 | 1.43 M | $162.60 M |
| 08/23/2024 | $0.91 | $0.97 (6.22%) | $0.98 | $0.91 | 2.76 M | $166.04 M |
| 08/22/2024 | $0.93 | $0.91 (-2.49%) | $0.95 | $0.89 | 1.96 M | $155.88 M |