-
5 DAY PERFORMANCE
+19.35% -
1 MONTH PERFORMANCE
+272.23% -
3 MONTH PERFORMANCE
+210.92% -
6 MONTH PERFORMANCE
+99.57% -
YEAR-TO-DATE PERFORMANCE
+174.07% -
1 YEAR PERFORMANCE
+131.25%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $0.30 | $0.37 (23.33%) | $0.38 | $0.30 | 232,085 | $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 |
| 10/21/2024 | $0.19 | $0.22 (18.28%) | $0.24 | $0.15 | 141,648 | $220.04 M |
| 10/18/2024 | $0.12 | $0.16 (34.78%) | $0.18 | $0.12 | 100,744 | $190.81 M |
| 10/17/2024 | $0.14 | $0.13 (-4.82%) | $0.15 | $0.11 | 41,875 | $163.48 M |
| 10/16/2024 | $0.09 | $0.14 (55.56%) | $0.15 | $0.09 | 51,073 | $158.15 M |
| 10/15/2024 | $0.09 | $0.08 (-17.49%) | $0.09 | $0.07 | 30,162 | $139.33 M |
| 10/14/2024 | $0.09 | $0.10 (13.2%) | $0.10 | $0.09 | 7,673 | $144.78 M |
| 10/11/2024 | $0.10 | $0.10 (-1.24%) | $0.11 | $0.10 | 12,155 | $140.34 M |
| 10/10/2024 | $0.10 | $0.09 (-8.12%) | $0.10 | $0.09 | 10,882 | $129.87 M |
| 10/09/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 100 | $131.66 M |
| 10/08/2024 | $0.10 | $0.09 (-9.45%) | $0.11 | $0.09 | 5,036 | $133.90 M |
| 10/07/2024 | $0.10 | $0.10 (0.9%) | $0.11 | $0.10 | 50,267 | $134.89 M |
| 10/04/2024 | $0.10 | $0.10 (0.61%) | $0.10 | $0.10 | 920 | $134.93 M |
| 10/03/2024 | $0.11 | $0.09 (-14.29%) | $0.11 | $0.08 | 2,560 | $128.58 M |
| 10/02/2024 | $0.11 | $0.11 (-1.85%) | $0.11 | $0.10 | 17,102 | $131.40 M |
| 10/01/2024 | $0.10 | $0.09 (-5.86%) | $0.14 | $0.07 | 42,833 | $129.44 M |
| 09/30/2024 | $0.09 | $0.09 (7.17%) | $0.10 | $0.08 | 10,419 | $134.62 M |
| 09/27/2024 | $0.09 | $0.09 (-0.11%) | $0.09 | $0.09 | 28,199 | $139.28 M |
| 09/26/2024 | $0.07 | $0.09 (23%) | $0.09 | $0.07 | 10,059 | $133.76 M |
| 09/25/2024 | $0.07 | $0.09 (22.91%) | $0.09 | $0.07 | 41,729 | $127.24 M |
| 09/24/2024 | $0.08 | $0.07 (-9.13%) | $0.08 | $0.07 | 82,017 | $130.65 M |
| 09/23/2024 | $0.09 | $0.09 (-3.33%) | $0.10 | $0.06 | 30,159 | $131.51 M |
| 09/20/2024 | $0.12 | $0.09 (-22.69%) | $0.12 | $0.07 | 122,254 | $136.47 M |
| 09/19/2024 | $0.10 | $0.11 (6.8%) | $0.13 | $0.10 | 12,639 | $140.12 M |
| 09/18/2024 | $0.12 | $0.10 (-12.37%) | $0.14 | $0.09 | 5,506 | $140.96 M |
| 09/17/2024 | $0.11 | $0.10 (-6.55%) | $0.11 | $0.10 | 33,128 | $144.47 M |
| 09/16/2024 | $0.12 | $0.11 (-9.24%) | $0.12 | $0.10 | 8,594 | $141.24 M |
| 09/13/2024 | $0.12 | $0.12 (3.33%) | $0.12 | $0.12 | 2,064 | $146.56 M |
| 09/12/2024 | $0.12 | $0.12 (-1.84%) | $0.12 | $0.10 | 21,570 | $140.99 M |
| 09/11/2024 | $0.11 | $0.10 (-11.4%) | $0.11 | $0.10 | 1,143 | $138.28 M |
| 09/10/2024 | $0.12 | $0.11 (-1.72%) | $0.12 | $0.10 | 20,223 | $126.11 M |
| 09/09/2024 | $0.12 | $0.13 (10.87%) | $0.13 | $0.12 | 5,553 | $118.29 M |
| 09/06/2024 | $0.13 | $0.12 (-5.88%) | $0.13 | $0.12 | 2,212 | $129.55 M |
| 09/05/2024 | $0.13 | $0.13 (0.04%) | $0.13 | $0.13 | 15,035 | $137.52 M |
| 09/04/2024 | $0.13 | $0.13 (-1.96%) | $0.13 | $0.13 | 3,977 | $143.54 M |
| 09/03/2024 | $0.14 | $0.13 (-10.64%) | $0.14 | $0.13 | 16,042 | $142.89 M |
| 08/30/2024 | $0.14 | $0.13 (-6.29%) | $0.14 | $0.13 | 2,001 | $157.53 M |
| 08/29/2024 | $0.13 | $0.14 (5.26%) | $0.14 | $0.13 | 5,034 | $151.39 M |
| 08/28/2024 | $0.17 | $0.15 (-11.89%) | $0.17 | $0.15 | 8,528 | $147.82 M |
| 08/27/2024 | $0.11 | $0.17 (49.87%) | $0.17 | $0.11 | 15,742 | $156.43 M |
| 08/26/2024 | $0.13 | $0.14 (9.97%) | $0.14 | $0.12 | 14,793 | $162.60 M |
| 08/23/2024 | $0.14 | $0.12 (-12.21%) | $0.14 | $0.12 | 9,254 | $166.04 M |
| 08/22/2024 | $0.14 | $0.15 (4.86%) | $0.17 | $0.11 | 29,943 | $155.88 M |
| 08/21/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 389 | $159.44 M |
| 08/20/2024 | $0.13 | $0.11 (-14.96%) | $0.14 | $0.10 | 28,338 | $143.71 M |
| 08/19/2024 | $0.17 | $0.15 (-10.06%) | $0.17 | $0.15 | 16,222 | $149.56 M |
| 08/16/2024 | $0.14 | $0.14 (3.94%) | $0.16 | $0.14 | 11,206 | $154.40 M |
| 08/15/2024 | $0.13 | $0.12 (-4%) | $0.14 | $0.12 | 4,957 | $152.24 M |
| 08/14/2024 | $0.12 | $0.12 (4.09%) | $0.13 | $0.12 | 12,347 | $144.55 M |
| 08/13/2024 | $0.11 | $0.12 (8.18%) | $0.13 | $0.11 | 22,380 | $154.13 M |