5 DAY PERFORMANCE
+41.61%
1 MONTH PERFORMANCE
+48.56%
3 MONTH PERFORMANCE
+1,031.71%
6 MONTH PERFORMANCE
+1,225.71%
YEAR-TO-DATE PERFORMANCE
-8.78%
1 YEAR PERFORMANCE
+1,165.45%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $14.09 | $13.94 (-1.06%) | $14.40 | $12.76 | 161.47 M | $2.48 B |
| 01/21/2025 | $10.38 | $13.98 (34.68%) | $14.07 | $10.38 | 223.77 M | $2.63 B |
| 01/17/2025 | $10.53 | $9.83 (-6.65%) | $11.16 | $9.77 | 155.07 M | $1.85 B |
| 01/16/2025 | $10.35 | $11.24 (8.6%) | $11.74 | $10.01 | 256.65 M | $2.12 B |
| 01/15/2025 | $10.36 | $10.94 (5.6%) | $11.56 | $9.73 | 390.26 M | $2.06 B |
| 01/14/2025 | $6.57 | $8.95 (36.23%) | $8.97 | $6.56 | 354.96 M | $1.69 B |
| 01/13/2025 | $7.33 | $6.05 (-17.46%) | $8.37 | $5.95 | 192.21 M | $1.14 B |
| 01/10/2025 | $9.88 | $8.93 (-9.62%) | $10.74 | $8.43 | 178.88 M | $1.68 B |
| 01/08/2025 | $12.65 | $10.04 (-20.63%) | $12.92 | $9.00 | 305.16 M | $1.89 B |
| 01/07/2025 | $19.80 | $18.39 (-7.12%) | $20.10 | $17.55 | 98.00 M | $3.46 B |
| 01/06/2025 | $18.54 | $19.51 (5.23%) | $21.42 | $18.53 | 132.02 M | $3.68 B |
| 01/03/2025 | $18.95 | $19.02 (0.37%) | $20.37 | $17.70 | 162.78 M | $3.58 B |
| 01/02/2025 | $16.14 | $20.00 (23.92%) | $20.00 | $15.30 | 187.56 M | $3.77 B |
| 12/31/2024 | $17.47 | $15.26 (-12.65%) | $18.00 | $15.02 | 141.94 M | $2.87 B |
| 12/30/2024 | $15.69 | $17.00 (8.35%) | $18.24 | $14.40 | 161.11 M | $3.20 B |
| 12/27/2024 | $16.86 | $17.08 (1.3%) | $19.35 | $15.44 | 305.77 M | $3.22 B |
| 12/26/2024 | $11.20 | $15.44 (37.86%) | $15.50 | $10.76 | 204.29 M | $2.91 B |
| 12/24/2024 | $11.05 | $11.35 (2.71%) | $12.28 | $10.34 | 108.38 M | $2.14 B |
| 12/23/2024 | $12.14 | $10.96 (-9.72%) | $12.30 | $10.44 | 229.35 M | $2.06 B |
| 12/20/2024 | $7.26 | $9.37 (29.06%) | $10.08 | $6.93 | 216.13 M | $1.77 B |
| 12/19/2024 | $10.11 | $7.47 (-26.11%) | $10.18 | $6.75 | 176.12 M | $1.41 B |
| 12/18/2024 | $11.13 | $10.69 (-3.95%) | $12.75 | $9.91 | 280.37 M | $2.01 B |
| 12/17/2024 | $9.25 | $11.13 (20.32%) | $11.20 | $8.40 | 222.46 M | $2.10 B |
| 12/16/2024 | $7.17 | $8.43 (17.57%) | $9.85 | $6.71 | 229.18 M | $1.59 B |
| 12/13/2024 | $6.34 | $7.16 (12.93%) | $7.20 | $6.05 | 124.45 M | $1.35 B |
| 12/12/2024 | $6.65 | $5.97 (-10.23%) | $7.89 | $5.85 | 158.72 M | $1.12 B |
| 12/11/2024 | $7.95 | $7.38 (-7.17%) | $7.96 | $5.78 | 313.25 M | $1.39 B |
| 12/10/2024 | $4.33 | $6.49 (49.88%) | $6.89 | $4.28 | 248.71 M | $1.22 B |
| 12/09/2024 | $5.06 | $4.47 (-11.66%) | $5.09 | $4.28 | 132.07 M | $842.10 M |
| 12/06/2024 | $3.33 | $4.38 (31.53%) | $4.39 | $3.31 | 133.41 M | $825.14 M |
| 12/05/2024 | $3.08 | $3.18 (3.25%) | $3.55 | $2.88 | 91.53 M | $599.08 M |
| 12/04/2024 | $3.03 | $3.11 (2.64%) | $3.29 | $2.95 | 52.15 M | $585.89 M |
| 12/03/2024 | $2.93 | $3.14 (7.17%) | $3.25 | $2.76 | 78.65 M | $591.54 M |
| 12/02/2024 | $3.52 | $3.02 (-14.2%) | $3.66 | $2.84 | 134.81 M | $568.93 M |
| 11/29/2024 | $2.52 | $3.05 (21.03%) | $3.11 | $2.42 | 116.98 M | $574.59 M |
| 11/27/2024 | $2.45 | $2.40 (-2.04%) | $2.52 | $2.30 | 62.23 M | $452.13 M |
| 11/26/2024 | $2.38 | $2.20 (-7.56%) | $2.68 | $2.10 | 126.72 M | $414.46 M |
| 11/25/2024 | $2.63 | $2.75 (4.56%) | $3.37 | $2.37 | 274.22 M | $518.07 M |
| 11/22/2024 | $1.69 | $1.74 (2.96%) | $1.85 | $1.54 | 96.69 M | $327.80 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 |