5 DAY PERFORMANCE
+57.59%
1 MONTH PERFORMANCE
+109.62%
3 MONTH PERFORMANCE
+3,091.02%
6 MONTH PERFORMANCE
+4,470.23%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
+3,533.33%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $4.45 | $6.55 (47.19%) | $6.63 | $4.44 | 2.51 M | $2.63 B |
| 01/17/2025 | $4.97 | $4.15 (-16.5%) | $5.20 | $4.06 | 1.10 M | $1.85 B |
| 01/16/2025 | $4.83 | $5.28 (9.32%) | $5.55 | $4.65 | 1.82 M | $2.12 B |
| 01/15/2025 | $5.11 | $4.96 (-2.94%) | $5.55 | $4.50 | 2.98 M | $2.06 B |
| 01/14/2025 | $2.11 | $3.43 (62.56%) | $3.50 | $2.02 | 3.34 M | $1.69 B |
| 01/13/2025 | $2.46 | $1.96 (-20.33%) | $2.80 | $1.95 | 1.81 M | $1.14 B |
| 01/10/2025 | $3.72 | $3.34 (-10.22%) | $5.00 | $3.01 | 1.37 M | $1.68 B |
| 01/08/2025 | $4.24 | $3.72 (-12.26%) | $4.24 | $2.50 | 3.80 M | $1.89 B |
| 01/07/2025 | $8.80 | $7.72 (-12.27%) | $8.80 | $7.18 | 1.01 M | $3.46 B |
| 01/06/2025 | $7.80 | $8.46 (8.46%) | $9.79 | $7.64 | 2.44 M | $3.68 B |
| 01/03/2025 | $8.63 | $8.37 (-3.01%) | $9.16 | $7.50 | 1.25 M | $3.58 B |
| 01/02/2025 | $6.99 | $8.80 (25.89%) | $8.85 | $6.35 | 2.07 M | $3.77 B |
| 12/31/2024 | $7.75 | $6.34 (-18.19%) | $7.75 | $5.81 | 1.00 M | $2.87 B |
| 12/30/2024 | $7.40 | $7.43 (0.41%) | $8.39 | $6.05 | 1.37 M | $3.20 B |
| 12/27/2024 | $7.43 | $7.82 (5.25%) | $8.60 | $6.51 | 2.43 M | $3.22 B |
| 12/26/2024 | $4.75 | $6.25 (31.58%) | $6.25 | $4.70 | 1.67 M | $2.91 B |
| 12/24/2024 | $4.72 | $4.65 (-1.48%) | $4.90 | $4.32 | 901,812 | $2.14 B |
| 12/23/2024 | $4.90 | $4.39 (-10.41%) | $4.90 | $4.00 | 1.83 M | $2.06 B |
| 12/20/2024 | $2.70 | $3.12 (15.56%) | $3.59 | $2.61 | 1.43 M | $1.77 B |
| 12/19/2024 | $3.96 | $2.61 (-34.09%) | $3.99 | $2.50 | 1.93 M | $1.41 B |
| 12/18/2024 | $4.03 | $4.04 (0.25%) | $4.90 | $3.80 | 2.12 M | $2.01 B |
| 12/17/2024 | $3.77 | $4.13 (9.55%) | $4.13 | $3.31 | 1.56 M | $2.10 B |
| 12/16/2024 | $2.97 | $3.43 (15.49%) | $3.59 | $2.80 | 2.61 M | $1.59 B |
| 12/13/2024 | $2.89 | $2.78 (-3.81%) | $3.10 | $2.70 | 1.04 M | $1.35 B |
| 12/12/2024 | $2.91 | $2.62 (-9.97%) | $3.55 | $2.50 | 1.48 M | $1.12 B |
| 12/11/2024 | $3.90 | $3.35 (-14.1%) | $3.94 | $2.47 | 3.08 M | $1.39 B |
| 12/10/2024 | $1.50 | $2.77 (84.67%) | $2.90 | $1.47 | 3.27 M | $1.22 B |
| 12/09/2024 | $1.40 | $1.38 (-1.43%) | $1.47 | $1.23 | 1.30 M | $842.10 M |
| 12/06/2024 | $1.10 | $1.20 (9.09%) | $1.26 | $1.10 | 995,980 | $825.14 M |
| 12/05/2024 | $1.07 | $1.05 (-1.87%) | $1.12 | $0.95 | 296,113 | $599.08 M |
| 12/04/2024 | $1.07 | $1.02 (-4.67%) | $1.12 | $0.98 | 348,850 | $585.89 M |
| 12/03/2024 | $1.23 | $1.03 (-16.26%) | $1.26 | $0.94 | 748,996 | $591.54 M |
| 12/02/2024 | $1.43 | $1.25 (-12.59%) | $1.46 | $1.20 | 834,733 | $568.93 M |
| 11/29/2024 | $1.18 | $1.20 (1.69%) | $1.25 | $1.10 | 628,343 | $574.59 M |
| 11/27/2024 | $0.95 | $0.97 (1.58%) | $1.00 | $0.83 | 282,043 | $452.13 M |
| 11/26/2024 | $0.86 | $0.81 (-5.53%) | $0.91 | $0.78 | 264,722 | $414.46 M |
| 11/25/2024 | $1.45 | $0.98 (-32.41%) | $1.45 | $0.88 | 1.38 M | $518.07 M |
| 11/22/2024 | $0.44 | $0.56 (27.54%) | $0.57 | $0.44 | 423,515 | $327.80 M |
| 11/21/2024 | $0.42 | $0.39 (-7.12%) | $0.43 | $0.36 | 61,972 | $278.82 M |
| 11/20/2024 | $0.38 | $0.39 (2.63%) | $0.39 | $0.36 | 111,905 | $254.33 M |
| 11/19/2024 | $0.37 | $0.36 (-2.14%) | $0.39 | $0.36 | 49,939 | $246.79 M |
| 11/18/2024 | $0.40 | $0.37 (-8.43%) | $0.41 | $0.36 | 99,421 | $244.91 M |
| 11/15/2024 | $0.40 | $0.40 (0%) | $0.49 | $0.38 | 186,143 | $265.63 M |
| 11/14/2024 | $0.40 | $0.39 (-2.48%) | $0.48 | $0.36 | 296,039 | $292.00 M |
| 11/13/2024 | $0.30 | $0.37 (23.33%) | $0.38 | $0.30 | 232,101 | $320.26 M |
| 11/12/2024 | $0.35 | $0.30 (-14.04%) | $0.35 | $0.29 | 87,971 | $280.70 M |
| 11/11/2024 | $0.40 | $0.33 (-17.45%) | $0.40 | $0.32 | 74,355 | $286.35 M |
| 11/08/2024 | $0.29 | $0.31 (8.39%) | $0.35 | $0.27 | 216,500 | $284.47 M |
| 11/07/2024 | $0.19 | $0.27 (42.21%) | $0.28 | $0.18 | 171,794 | $245.82 M |
| 11/06/2024 | $0.18 | $0.19 (4.05%) | $0.20 | $0.17 | 54,558 | $206.28 M |
| 11/05/2024 | $0.17 | $0.17 (0.76%) | $0.20 | $0.17 | 54,498 | $192.53 M |
| 11/04/2024 | $0.19 | $0.17 (-10.16%) | $0.19 | $0.16 | 48,102 | $194.25 M |
| 11/01/2024 | $0.21 | $0.20 (-7.14%) | $0.22 | $0.19 | 67,746 | $211.44 M |
| 10/31/2024 | $0.27 | $0.21 (-20.75%) | $0.28 | $0.20 | 66,380 | $226.91 M |
| 10/30/2024 | $0.28 | $0.24 (-15.04%) | $0.28 | $0.24 | 63,477 | $242.38 M |
| 10/29/2024 | $0.24 | $0.24 (0%) | $0.29 | $0.23 | 165,591 | $250.98 M |
| 10/28/2024 | $0.20 | $0.23 (15.24%) | $0.26 | $0.16 | 131,748 | $257.85 M |
| 10/25/2024 | $0.20 | $0.17 (-14.97%) | $0.20 | $0.16 | 58,008 | $209.72 M |
| 10/24/2024 | $0.20 | $0.20 (-2.45%) | $0.21 | $0.16 | 55,337 | $206.28 M |
| 10/23/2024 | $0.20 | $0.18 (-8.5%) | $0.21 | $0.17 | 154,302 | $208.00 M |
| 10/22/2024 | $0.21 | $0.20 (-2.4%) | $0.22 | $0.20 | 41,655 | $211.44 M |