5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
+16.33%
3 MONTH PERFORMANCE
+81.67%
6 MONTH PERFORMANCE
+22.58%
YEAR-TO-DATE PERFORMANCE
-28.08%
1 YEAR PERFORMANCE
+3,157.14%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $5.00 | $4.65 (-7%) | $5.20 | $4.52 | 251.19 K | $3.82 B |
| 07/07/2025 | $4.97 | $4.98 (0.2%) | $5.03 | $4.53 | 220.93 K | $3.91 B |
| 07/03/2025 | $4.80 | $4.99 (3.96%) | $5.03 | $4.74 | 155.30 K | $3.83 B |
| 07/02/2025 | $4.20 | $4.82 (14.76%) | $4.83 | $4.14 | 478.94 K | $3.72 B |
| 07/01/2025 | $4.00 | $4.09 (2.25%) | $4.18 | $4.00 | 91.76 K | $3.23 B |
| 06/30/2025 | $3.95 | $4.19 (6.08%) | $4.31 | $3.95 | 231.96 K | $3.38 B |
| 06/27/2025 | $4.10 | $3.95 (-3.66%) | $4.10 | $3.90 | 129.53 K | $3.15 B |
| 06/26/2025 | $4.00 | $4.02 (0.5%) | $4.11 | $3.96 | 86.57 K | $3.16 B |
| 06/25/2025 | $4.24 | $3.94 (-7.08%) | $4.36 | $3.93 | 123.91 K | $3.16 B |
| 06/24/2025 | $3.95 | $4.06 (2.78%) | $4.18 | $3.95 | 290.30 K | $3.27 B |
| 06/23/2025 | $3.88 | $3.76 (-3.09%) | $3.96 | $3.60 | 324.24 K | $3.07 B |
| 06/20/2025 | $4.32 | $3.99 (-7.64%) | $4.32 | $3.95 | 249.36 K | $3.15 B |
| 06/18/2025 | $4.39 | $4.14 (-5.69%) | $4.39 | $4.03 | 174.85 K | $3.23 B |
| 06/17/2025 | $4.31 | $4.23 (-1.86%) | $4.47 | $4.20 | 121.33 K | $3.27 B |
| 06/16/2025 | $4.37 | $4.49 (2.75%) | $4.60 | $4.22 | 440.39 K | $3.46 B |
| 06/13/2025 | $4.23 | $4.22 (-0.24%) | $4.45 | $4.18 | 464.84 K | $3.25 B |
| 06/12/2025 | $4.90 | $4.57 (-6.73%) | $5.14 | $4.55 | 654.98 K | $3.44 B |
| 06/11/2025 | $4.50 | $4.68 (4%) | $5.30 | $4.28 | 1.46 M | $3.56 B |
| 06/10/2025 | $4.15 | $3.94 (-5.06%) | $4.30 | $3.82 | 582.64 K | $3.20 B |
| 06/09/2025 | $4.15 | $3.99 (-3.86%) | $4.15 | $3.90 | 608.13 K | $3.22 B |
| 06/06/2025 | $3.95 | $3.92 (-0.76%) | $4.12 | $3.80 | 389.96 K | $3.21 B |
| 06/05/2025 | $4.22 | $3.70 (-12.32%) | $4.22 | $3.64 | 660.13 K | $3.10 B |
| 06/04/2025 | $4.43 | $4.18 (-5.64%) | $4.44 | $4.17 | 238.00 K | $3.37 B |
| 06/03/2025 | $4.60 | $4.37 (-5%) | $4.61 | $4.24 | 166.53 K | $3.43 B |
| 06/02/2025 | $4.29 | $4.39 (2.33%) | $4.46 | $4.11 | 204.51 K | $3.49 B |
| 05/30/2025 | $4.30 | $4.25 (-1.16%) | $4.60 | $4.10 | 653.10 K | $3.45 B |
| 05/29/2025 | $5.46 | $4.88 (-10.62%) | $5.50 | $4.80 | 599.36 K | $3.74 B |
| 05/28/2025 | $5.35 | $5.27 (-1.5%) | $5.47 | $5.07 | 253.66 K | $4.03 B |
| 05/27/2025 | $5.88 | $5.28 (-10.2%) | $5.94 | $5.19 | 686.44 K | $4.04 B |
| 05/23/2025 | $4.74 | $5.23 (10.34%) | $5.55 | $4.55 | 754.08 K | $3.99 B |
| 05/22/2025 | $3.86 | $5.10 (32.12%) | $5.36 | $3.86 | 1.65 M | $3.95 B |
| 05/21/2025 | $4.15 | $3.82 (-7.95%) | $4.25 | $3.80 | 306.72 K | $3.12 B |
| 05/20/2025 | $4.25 | $4.15 (-2.35%) | $4.43 | $3.98 | 396.63 K | $3.39 B |
| 05/19/2025 | $3.86 | $4.10 (6.22%) | $4.21 | $3.85 | 213.92 K | $3.43 B |
| 05/16/2025 | $4.25 | $4.12 (-3.06%) | $4.44 | $4.00 | 314.45 K | $3.37 B |
| 05/15/2025 | $3.95 | $4.00 (1.27%) | $4.14 | $3.82 | 213.20 K | $3.29 B |
| 05/14/2025 | $3.92 | $4.08 (4.08%) | $4.37 | $3.66 | 710.95 K | $3.31 B |
| 05/13/2025 | $3.51 | $3.67 (4.56%) | $3.93 | $3.51 | 419.34 K | $2.81 B |
| 05/12/2025 | $4.60 | $4.43 (-3.7%) | $4.69 | $4.05 | 583.66 K | $3.29 B |
| 05/09/2025 | $3.80 | $3.79 (-0.26%) | $3.94 | $3.63 | 425.62 K | $3.01 B |
| 05/08/2025 | $3.24 | $3.67 (13.27%) | $3.77 | $3.08 | 589.95 K | $2.33 B |
| 05/07/2025 | $3.29 | $3.04 (-7.6%) | $3.30 | $3.03 | 164.14 K | $2.09 B |
| 05/06/2025 | $3.20 | $3.22 (0.63%) | $3.37 | $3.00 | 139.20 K | $2.22 B |
| 05/05/2025 | $3.30 | $3.20 (-3.03%) | $3.35 | $2.90 | 335.14 K | $2.20 B |
| 05/02/2025 | $3.15 | $3.60 (14.29%) | $3.71 | $3.09 | 479.53 K | $2.41 B |
| 05/01/2025 | $3.00 | $3.07 (2.33%) | $3.09 | $2.98 | 104.12 K | $2.07 B |
| 04/30/2025 | $2.88 | $2.94 (2.08%) | $2.96 | $2.82 | 91.26 K | $2.01 B |
| 04/29/2025 | $3.06 | $2.97 (-2.94%) | $3.11 | $2.94 | 89.04 K | $2.01 B |
| 04/28/2025 | $3.15 | $3.11 (-1.27%) | $3.30 | $3.00 | 137.69 K | $2.09 B |
| 04/25/2025 | $3.11 | $3.10 (-0.32%) | $3.25 | $2.98 | 210.52 K | $2.12 B |
| 04/24/2025 | $2.91 | $3.11 (6.87%) | $3.25 | $2.91 | 208.65 K | $2.11 B |
| 04/23/2025 | $2.98 | $3.00 (0.67%) | $3.11 | $2.84 | 221.35 K | $2.06 B |
| 04/22/2025 | $2.61 | $2.74 (4.98%) | $2.80 | $2.58 | 100.37 K | $1.94 B |
| 04/21/2025 | $2.62 | $2.61 (-0.38%) | $2.71 | $2.48 | 135.07 K | $1.84 B |
| 04/17/2025 | $2.76 | $2.63 (-4.71%) | $2.76 | $2.55 | 164.20 K | $1.88 B |
| 04/16/2025 | $2.75 | $2.67 (-2.91%) | $2.82 | $2.49 | 180.00 K | $1.87 B |
| 04/15/2025 | $2.93 | $2.77 (-5.46%) | $3.03 | $2.67 | 211.20 K | $1.95 B |
| 04/14/2025 | $3.30 | $2.96 (-10.3%) | $3.40 | $2.94 | 249.11 K | $2.01 B |
| 04/11/2025 | $3.30 | $3.11 (-5.76%) | $3.30 | $3.00 | 151.49 K | $2.06 B |
| 04/10/2025 | $3.12 | $3.19 (2.24%) | $3.30 | $2.99 | 234.22 K | $2.13 B |
| 04/09/2025 | $2.67 | $3.11 (16.48%) | $3.15 | $2.52 | 474.15 K | $2.13 B |
| 04/08/2025 | $3.04 | $2.51 (-17.43%) | $3.08 | $2.50 | 254.85 K | $1.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
