5 DAY PERFORMANCE
-18.74%
1 MONTH PERFORMANCE
+38.44%
3 MONTH PERFORMANCE
+60.98%
6 MONTH PERFORMANCE
+254.17%
YEAR-TO-DATE PERFORMANCE
-32.97%
1 YEAR PERFORMANCE
+2,374.38%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/07/2025 | $2.25 | $2.69 (19.56%) | $3.00 | $2.13 | 269.47 K | $1.89 B |
| 04/04/2025 | $2.60 | $2.45 (-5.77%) | $2.72 | $2.35 | 318.68 K | $1.70 B |
| 04/03/2025 | $2.60 | $2.66 (2.31%) | $2.78 | $2.60 | 144.59 K | $1.84 B |
| 04/02/2025 | $2.60 | $2.81 (8.08%) | $3.09 | $2.60 | 226.83 K | $1.92 B |
| 04/01/2025 | $2.76 | $2.70 (-2.17%) | $2.80 | $2.62 | 72.00 K | $1.77 B |
| 03/31/2025 | $2.60 | $2.75 (5.77%) | $2.82 | $2.60 | 101.27 K | $1.79 B |
| 03/28/2025 | $2.93 | $2.84 (-3.07%) | $2.94 | $2.54 | 329.36 K | $1.84 B |
| 03/27/2025 | $3.20 | $2.93 (-8.44%) | $3.21 | $2.90 | 119.39 K | $1.92 B |
| 03/26/2025 | $3.37 | $3.22 (-4.45%) | $3.52 | $3.20 | 84.82 K | $2.08 B |
| 03/25/2025 | $3.31 | $3.36 (1.51%) | $3.43 | $3.19 | 129.82 K | $2.22 B |
| 03/24/2025 | $3.10 | $3.34 (7.74%) | $3.50 | $3.10 | 210.38 K | $2.21 B |
| 03/21/2025 | $2.79 | $2.97 (6.45%) | $3.04 | $2.79 | 187.75 K | $2.05 B |
| 03/20/2025 | $3.35 | $2.99 (-10.75%) | $3.67 | $2.86 | 588.69 K | $2.04 B |
| 03/19/2025 | $3.95 | $3.63 (-8.1%) | $4.05 | $3.52 | 224.22 K | $2.24 B |
| 03/18/2025 | $4.25 | $3.75 (-11.76%) | $4.30 | $3.60 | 459.73 K | $2.32 B |
| 03/17/2025 | $4.51 | $4.50 (-0.22%) | $4.70 | $4.25 | 475.18 K | $2.53 B |
| 03/14/2025 | $3.60 | $4.21 (16.94%) | $4.22 | $3.41 | 621.27 K | $2.54 B |
| 03/13/2025 | $3.12 | $3.17 (1.6%) | $3.40 | $2.97 | 310.09 K | $1.98 B |
| 03/12/2025 | $2.90 | $3.08 (6.21%) | $3.14 | $2.72 | 273.95 K | $2.03 B |
| 03/11/2025 | $2.65 | $2.68 (1.13%) | $2.77 | $2.50 | 133.32 K | $1.82 B |
| 03/10/2025 | $2.94 | $2.57 (-12.59%) | $2.94 | $2.52 | 182.98 K | $1.79 B |
| 03/07/2025 | $2.58 | $2.90 (12.4%) | $3.05 | $2.58 | 329.03 K | $2.12 B |
| 03/06/2025 | $2.41 | $2.68 (11.2%) | $3.00 | $2.41 | 281.57 K | $1.93 B |
| 03/05/2025 | $2.85 | $2.79 (-2.11%) | $3.00 | $2.59 | 194.21 K | $1.85 B |
| 03/04/2025 | $2.36 | $2.65 (12.29%) | $2.87 | $2.32 | 181.03 K | $1.78 B |
| 03/03/2025 | $3.19 | $2.64 (-17.24%) | $3.19 | $2.46 | 355.00 K | $1.74 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.
