-
5 DAY PERFORMANCE
+6.33% -
1 MONTH PERFORMANCE
-16.67% -
3 MONTH PERFORMANCE
-32.57% -
6 MONTH PERFORMANCE
-58.14% -
YEAR-TO-DATE PERFORMANCE
-25.93% -
1 YEAR PERFORMANCE
-52.63%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/12/2024 | $0.10 | $0.11 (8.7%) | $0.11 | $0.09 | 14,517 | $146.75 M |
| 08/09/2024 | $0.11 | $0.10 (-9.1%) | $0.11 | $0.09 | 54,678 | $135.84 M |
| 08/08/2024 | $0.12 | $0.12 (-0.08%) | $0.13 | $0.11 | 18,973 | $142.77 M |
| 08/07/2024 | $0.13 | $0.11 (-12.5%) | $0.13 | $0.11 | 1,465 | $133.71 M |
| 08/06/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.11 | 15,409 | $145.46 M |
| 08/05/2024 | $0.11 | $0.11 (-1.87%) | $0.12 | $0.11 | 16,574 | $136.85 M |
| 08/02/2024 | $0.14 | $0.12 (-17.51%) | $0.14 | $0.10 | 22,465 | $136.24 M |
| 08/01/2024 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 885 | $143.96 M |
| 07/31/2024 | $0.14 | $0.14 (0.07%) | $0.14 | $0.13 | 8,966 | $156.41 M |
| 07/30/2024 | $0.15 | $0.14 (-9.61%) | $0.15 | $0.14 | 19,620 | $150.40 M |
| 07/29/2024 | $0.14 | $0.14 (-0.71%) | $0.15 | $0.14 | 3,530 | $156.41 M |
| 07/26/2024 | $0.14 | $0.14 (3.98%) | $0.14 | $0.14 | 1,258 | $162.48 M |
| 07/25/2024 | $0.13 | $0.14 (3.31%) | $0.14 | $0.13 | 16,094 | $157.93 M |
| 07/24/2024 | $0.14 | $0.13 (-13.19%) | $0.15 | $0.13 | 7,068 | $154.89 M |
| 07/22/2024 | $0.15 | $0.14 (-1.31%) | $0.15 | $0.14 | 9,394 | $159.45 M |
| 07/19/2024 | $0.15 | $0.15 (0.07%) | $0.16 | $0.15 | 11,760 | $157.93 M |
| 07/18/2024 | $0.15 | $0.16 (5%) | $0.17 | $0.15 | 213,052 | $165.52 M |
| 07/17/2024 | $0.17 | $0.15 (-11.46%) | $0.17 | $0.15 | 4,121 | $177.67 M |
| 07/16/2024 | $0.20 | $0.15 (-24.35%) | $0.20 | $0.14 | 96,261 | $194.37 M |
| 07/15/2024 | $0.18 | $0.17 (-7.78%) | $0.18 | $0.17 | 5,844 | $180.71 M |
| 07/12/2024 | $0.19 | $0.18 (-7.37%) | $0.19 | $0.18 | 16,472 | $164.00 M |
| 07/11/2024 | $0.19 | $0.16 (-12.98%) | $0.19 | $0.16 | 15,092 | $154.89 M |
| 07/10/2024 | $0.14 | $0.17 (22.3%) | $0.19 | $0.13 | 245,024 | $164.00 M |
| 07/09/2024 | $0.15 | $0.14 (-6.6%) | $0.15 | $0.14 | 6,443 | $157.93 M |
| 07/08/2024 | $0.15 | $0.14 (-5.53%) | $0.15 | $0.13 | 16,698 | $157.93 M |