5 DAY PERFORMANCE
-17.60%
1 MONTH PERFORMANCE
-33.38%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
-29.91%
YEAR-TO-DATE PERFORMANCE
-20.54%
1 YEAR PERFORMANCE
+63.11%
Rigetti Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $20.87 | $21.38 (2.44%) | $22.48 | $20.41 | 38.32 M | $7.10 B |
| 06/18/2026 | $20.78 | $21.36 (2.79%) | $21.48 | $19.53 | 35.77 M | $7.09 B |
| 06/17/2026 | $20.95 | $20.25 (-3.34%) | $21.42 | $20.17 | 25.80 M | $6.72 B |
| 06/16/2026 | $22.05 | $20.64 (-6.39%) | $22.44 | $20.43 | 33.37 M | $6.85 B |
| 06/15/2026 | $22.47 | $22.70 (1.02%) | $23.57 | $22.14 | 44.90 M | $7.54 B |
| 06/12/2026 | $20.66 | $20.98 (1.55%) | $21.95 | $20.28 | 34.74 M | $6.97 B |
| 06/11/2026 | $19.27 | $20.63 (7.06%) | $21.23 | $19.16 | 46.72 M | $6.85 B |
| 06/10/2026 | $19.60 | $19.45 (-0.77%) | $20.84 | $19.38 | 32.63 M | $6.46 B |
| 06/09/2026 | $21.68 | $19.69 (-9.18%) | $22.63 | $18.47 | 49.06 M | $6.54 B |
| 06/08/2026 | $21.34 | $21.77 (2.01%) | $22.79 | $20.73 | 35.47 M | $7.23 B |
| 06/05/2026 | $23.17 | $20.68 (-10.75%) | $23.19 | $20.10 | 50.34 M | $6.87 B |
| 06/04/2026 | $23.38 | $24.16 (3.34%) | $25.02 | $22.95 | 48.00 M | $8.02 B |
| 06/03/2026 | $26.56 | $24.10 (-9.26%) | $28.06 | $23.78 | 78.37 M | $8.00 B |
| 06/02/2026 | $25.46 | $26.88 (5.58%) | $27.24 | $25.43 | 74.16 M | $8.93 B |
| 06/01/2026 | $24.74 | $25.63 (3.6%) | $26.48 | $24.05 | 70.03 M | $8.51 B |
| 05/29/2026 | $26.45 | $25.54 (-3.44%) | $26.56 | $24.44 | 61.19 M | $8.48 B |
| 05/28/2026 | $24.89 | $27.03 (8.6%) | $27.58 | $24.15 | 86.06 M | $8.98 B |
| 05/27/2026 | $24.63 | $24.62 (-0.04%) | $25.85 | $23.62 | 56.48 M | $8.18 B |
| 05/26/2026 | $26.01 | $25.07 (-3.61%) | $26.57 | $23.72 | 89.08 M | $8.32 B |
| 05/22/2026 | $22.96 | $26.42 (15.07%) | $27.79 | $22.66 | 204.23 M | $8.77 B |
| 05/21/2026 | $18.68 | $22.04 (17.99%) | $22.10 | $18.40 | 148.24 M | $7.32 B |
| 05/20/2026 | $16.10 | $16.88 (4.84%) | $17.21 | $15.85 | 27.19 M | $5.61 B |
| 05/19/2026 | $16.27 | $15.96 (-1.91%) | $16.76 | $15.46 | 20.58 M | $5.30 B |
| 05/18/2026 | $17.91 | $16.62 (-7.2%) | $17.93 | $16.02 | 31.10 M | $5.52 B |
| 05/15/2026 | $18.44 | $17.85 (-3.2%) | $18.47 | $17.55 | 27.06 M | $5.93 B |
| 05/14/2026 | $18.16 | $19.27 (6.11%) | $19.84 | $17.83 | 33.83 M | $6.40 B |
| 05/13/2026 | $19.15 | $18.42 (-3.81%) | $19.17 | $17.89 | 27.16 M | $6.12 B |
| 05/12/2026 | $20.50 | $19.07 (-6.98%) | $21.02 | $18.23 | 49.52 M | $6.33 B |
| 05/11/2026 | $18.67 | $20.51 (9.86%) | $20.85 | $18.33 | 44.62 M | $6.81 B |
| 05/08/2026 | $18.84 | $18.94 (0.53%) | $19.00 | $17.75 | 18.26 M | $6.29 B |
| 05/07/2026 | $19.27 | $18.34 (-4.83%) | $19.64 | $18.07 | 25.54 M | $6.09 B |
| 05/06/2026 | $18.71 | $20.09 (7.38%) | $20.12 | $18.49 | 35.26 M | $6.67 B |
| 05/05/2026 | $17.89 | $18.27 (2.12%) | $18.47 | $17.08 | 24.57 M | $6.07 B |
| 05/04/2026 | $17.51 | $17.70 (1.09%) | $18.65 | $17.33 | 27.83 M | $5.88 B |
| 05/01/2026 | $17.16 | $17.50 (1.98%) | $17.64 | $16.81 | 16.60 M | $5.81 B |
| 04/30/2026 | $16.12 | $17.45 (8.25%) | $17.51 | $16.06 | 25.52 M | $5.79 B |
| 04/29/2026 | $16.23 | $16.08 (-0.92%) | $16.25 | $15.30 | 21.49 M | $5.34 B |
| 04/28/2026 | $16.47 | $16.39 (-0.49%) | $16.63 | $16.05 | 17.55 M | $5.44 B |
| 04/27/2026 | $16.25 | $16.91 (4.06%) | $16.95 | $16.11 | 18.20 M | $5.62 B |
| 04/24/2026 | $17.12 | $16.61 (-2.98%) | $17.15 | $16.10 | 19.59 M | $5.52 B |
| 04/23/2026 | $18.01 | $16.86 (-6.39%) | $18.27 | $16.50 | 27.60 M | $5.60 B |
| 04/22/2026 | $18.79 | $18.38 (-2.18%) | $19.23 | $17.92 | 34.08 M | $6.10 B |
| 04/21/2026 | $19.66 | $18.25 (-7.17%) | $19.88 | $18.16 | 35.94 M | $6.06 B |
| 04/20/2026 | $19.26 | $19.64 (1.97%) | $19.89 | $18.79 | 37.78 M | $6.52 B |
| 04/17/2026 | $19.91 | $19.81 (-0.5%) | $20.17 | $19.15 | 40.35 M | $6.58 B |
| 04/16/2026 | $19.55 | $19.45 (-0.51%) | $20.09 | $18.11 | 62.58 M | $6.46 B |
| 04/15/2026 | $17.88 | $19.11 (6.88%) | $19.51 | $17.18 | 77.18 M | $6.35 B |
| 04/14/2026 | $15.72 | $16.87 (7.32%) | $17.39 | $15.71 | 56.98 M | $5.60 B |
| 04/13/2026 | $14.42 | $15.13 (4.92%) | $15.24 | $14.17 | 16.91 M | $5.02 B |
| 04/10/2026 | $14.42 | $14.68 (1.8%) | $15.05 | $14.31 | 17.34 M | $4.87 B |
| 04/09/2026 | $14.33 | $14.31 (-0.14%) | $14.69 | $14.03 | 20.88 M | $4.75 B |
| 04/08/2026 | $15.14 | $14.53 (-4.03%) | $15.41 | $14.14 | 24.86 M | $4.82 B |
| 04/07/2026 | $14.10 | $13.84 (-1.84%) | $14.13 | $13.29 | 20.97 M | $4.60 B |
| 04/06/2026 | $14.06 | $14.20 (1%) | $14.56 | $13.86 | 16.00 M | $4.72 B |
| 04/02/2026 | $12.89 | $14.19 (10.09%) | $14.25 | $12.81 | 25.64 M | $4.71 B |
| 04/01/2026 | $14.30 | $13.50 (-5.59%) | $14.52 | $13.44 | 22.74 M | $4.48 B |
| 03/31/2026 | $13.23 | $14.04 (6.12%) | $14.15 | $13.06 | 26.70 M | $4.66 B |
| 03/30/2026 | $13.40 | $12.90 (-3.73%) | $13.57 | $12.53 | 26.50 M | $4.28 B |
| 03/27/2026 | $14.25 | $13.32 (-6.53%) | $14.34 | $13.21 | 26.11 M | $4.42 B |
| 03/26/2026 | $14.77 | $14.41 (-2.44%) | $14.90 | $14.24 | 20.77 M | $4.78 B |
| 03/25/2026 | $16.00 | $15.14 (-5.37%) | $16.30 | $14.78 | 27.81 M | $5.03 B |
| 03/24/2026 | $15.48 | $15.60 (0.78%) | $16.09 | $15.07 | 23.55 M | $5.18 B |
| 03/23/2026 | $15.07 | $15.88 (5.37%) | $15.89 | $14.96 | 25.79 M | $5.27 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.
