5 DAY PERFORMANCE
+33.27%
1 MONTH PERFORMANCE
+18.63%
3 MONTH PERFORMANCE
+142.79%
6 MONTH PERFORMANCE
+253.89%
YEAR-TO-DATE PERFORMANCE
+162.52%
1 YEAR PERFORMANCE
+796.20%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $27.75 | $27.91 (0.59%) | $28.17 | $26.78 | 13.45 M | |
| 12/08/2025 | $28.75 | $28.26 (-1.7%) | $29.45 | $27.02 | 33.28 M | $8.43 B |
| 12/05/2025 | $29.55 | $28.11 (-4.87%) | $29.60 | $27.33 | 51.10 M | $8.38 B |
| 12/04/2025 | $25.82 | $30.06 (16.42%) | $30.21 | $25.53 | 76.98 M | $8.97 B |
| 12/03/2025 | $23.90 | $26.04 (8.95%) | $26.25 | $23.53 | 34.33 M | $7.77 B |
| 12/02/2025 | $23.96 | $23.88 (-0.33%) | $24.94 | $23.55 | 29.15 M | $7.12 B |
| 12/01/2025 | $24.92 | $23.45 (-5.9%) | $24.98 | $23.40 | 29.82 M | $6.99 B |
| 11/28/2025 | $25.71 | $25.57 (-0.54%) | $26.09 | $25.27 | 14.00 M | $7.63 B |
| 11/26/2025 | $26.37 | $25.57 (-3.03%) | $26.53 | $25.29 | 28.83 M | $7.63 B |
| 11/25/2025 | $25.49 | $26.08 (2.31%) | $26.79 | $24.61 | 40.04 M | $7.78 B |
| 11/24/2025 | $23.72 | $26.57 (12.02%) | $26.76 | $23.64 | 42.77 M | $7.92 B |
| 11/21/2025 | $23.11 | $23.59 (2.08%) | $23.68 | $21.00 | 52.39 M | $7.04 B |
| 11/20/2025 | $26.32 | $22.80 (-13.37%) | $26.88 | $22.65 | 54.12 M | $6.80 B |
| 11/19/2025 | $25.79 | $25.46 (-1.28%) | $27.18 | $25.31 | 40.79 M | $7.59 B |
| 11/18/2025 | $24.35 | $25.71 (5.59%) | $25.91 | $24.24 | 43.85 M | $7.67 B |
| 11/17/2025 | $24.98 | $24.69 (-1.16%) | $25.99 | $24.19 | 43.09 M | $7.36 B |
| 11/14/2025 | $23.60 | $25.48 (7.97%) | $26.83 | $23.37 | 68.29 M | $7.60 B |
| 11/13/2025 | $26.99 | $25.20 (-6.63%) | $27.41 | $24.75 | 65.49 M | $7.52 B |
| 11/12/2025 | $31.12 | $28.30 (-9.06%) | $31.65 | $28.05 | 50.65 M | $8.44 B |
| 11/11/2025 | $31.08 | $31.40 (1.03%) | $32.18 | $30.24 | 51.00 M | $9.37 B |
| 11/10/2025 | $34.10 | $33.08 (-2.99%) | $34.71 | $32.60 | 38.87 M | $9.87 B |
| 11/07/2025 | $32.82 | $33.77 (2.89%) | $33.81 | $30.62 | 57.80 M | $10.07 B |
| 11/06/2025 | $37.11 | $34.36 (-7.41%) | $37.14 | $34.20 | 46.67 M | $10.25 B |
| 11/05/2025 | $36.28 | $37.29 (2.78%) | $38.00 | $35.00 | 41.38 M | $11.12 B |
| 11/04/2025 | $37.03 | $35.18 (-5%) | $38.62 | $34.65 | 55.46 M | $10.49 B |
| 11/03/2025 | $44.31 | $39.12 (-11.71%) | $44.38 | $39.00 | 59.34 M | $11.67 B |
| 10/31/2025 | $42.23 | $44.27 (4.83%) | $44.52 | $41.68 | 67.13 M | $13.20 B |
| 10/30/2025 | $38.08 | $42.52 (11.66%) | $42.89 | $37.68 | 64.90 M | $12.68 B |
| 10/29/2025 | $37.69 | $39.41 (4.56%) | $40.08 | $36.90 | 64.00 M | $11.75 B |
| 10/28/2025 | $40.05 | $37.07 (-7.44%) | $42.93 | $36.99 | 93.12 M | $11.06 B |
| 10/27/2025 | $39.57 | $40.24 (1.69%) | $42.61 | $39.14 | 71.65 M | $12.00 B |
| 10/24/2025 | $41.25 | $38.84 (-5.84%) | $43.46 | $38.70 | 87.71 M | $11.58 B |
| 10/23/2025 | $40.38 | $39.60 (-1.93%) | $41.96 | $37.66 | 164.34 M | $11.81 B |
| 10/22/2025 | $38.52 | $36.06 (-6.39%) | $39.72 | $34.14 | 114.96 M | $10.76 B |
| 10/21/2025 | $42.52 | $40.00 (-5.93%) | $43.60 | $39.05 | 82.54 M | $11.93 B |
| 10/20/2025 | $47.48 | $43.31 (-8.78%) | $47.78 | $42.18 | 87.20 M | $12.92 B |
| 10/17/2025 | $44.66 | $46.38 (3.85%) | $48.25 | $43.65 | 112.31 M | $13.83 B |
| 10/16/2025 | $54.70 | $47.97 (-12.3%) | $55.16 | $46.87 | 138.64 M | $14.31 B |
| 10/15/2025 | $57.88 | $56.34 (-2.66%) | $57.97 | $50.50 | 136.18 M | $16.80 B |
| 10/14/2025 | $54.85 | $56.12 (2.32%) | $58.15 | $50.00 | 148.01 M | $16.74 B |
| 10/13/2025 | $46.46 | $54.91 (18.19%) | $55.23 | $46.37 | 181.16 M | $16.38 B |
| 10/10/2025 | $47.83 | $43.92 (-8.17%) | $49.13 | $43.89 | 138.98 M | $13.10 B |
| 10/09/2025 | $43.34 | $47.11 (8.7%) | $48.22 | $42.89 | 155.46 M | $14.05 B |
| 10/08/2025 | $44.26 | $43.23 (-2.33%) | $48.23 | $41.46 | 166.63 M | $12.89 B |
| 10/07/2025 | $43.65 | $43.91 (0.6%) | $46.18 | $40.71 | 174.84 M | $13.10 B |
| 10/06/2025 | $38.81 | $41.71 (7.47%) | $43.11 | $38.37 | 110.77 M | $12.44 B |
| 10/03/2025 | $36.99 | $40.06 (8.3%) | $40.63 | $35.75 | 155.53 M | $11.95 B |
| 10/02/2025 | $30.67 | $35.40 (15.42%) | $35.81 | $30.46 | 146.01 M | $10.56 B |
| 10/01/2025 | $29.10 | $29.85 (2.58%) | $31.39 | $28.65 | 84.80 M | $8.90 B |
| 09/30/2025 | $29.22 | $29.79 (1.95%) | $30.62 | $28.97 | 72.04 M | $8.88 B |
| 09/29/2025 | $31.83 | $29.65 (-6.85%) | $32.53 | $28.45 | 95.49 M | $8.84 B |
| 09/26/2025 | $32.16 | $31.18 (-3.05%) | $33.98 | $30.74 | 100.11 M | $9.30 B |
| 09/25/2025 | $29.82 | $32.10 (7.65%) | $32.83 | $28.78 | 129.31 M | $9.57 B |
| 09/24/2025 | $32.68 | $31.64 (-3.18%) | $34.40 | $29.71 | 141.84 M | $9.44 B |
| 09/23/2025 | $29.39 | $31.46 (7.04%) | $32.40 | $28.84 | 103.56 M | $9.38 B |
| 09/22/2025 | $26.33 | $28.37 (7.75%) | $29.59 | $25.50 | 87.22 M | $8.46 B |
| 09/19/2025 | $24.78 | $28.52 (15.09%) | $29.09 | $24.73 | 127.85 M | $8.51 B |
| 09/18/2025 | $22.88 | $24.74 (8.13%) | $26.21 | $22.40 | 113.91 M | $7.38 B |
| 09/17/2025 | $20.07 | $21.99 (9.57%) | $22.13 | $19.82 | 77.85 M | $6.56 B |
| 09/16/2025 | $19.40 | $20.00 (3.09%) | $20.30 | $18.92 | 43.95 M | $5.97 B |
| 09/15/2025 | $19.08 | $19.21 (0.68%) | $19.72 | $18.67 | 43.22 M | $5.73 B |
| 09/12/2025 | $16.78 | $19.09 (13.77%) | $20.13 | $16.66 | 112.18 M | $5.69 B |
| 09/11/2025 | $16.15 | $16.69 (3.34%) | $17.00 | $16.04 | 38.17 M | $4.98 B |
| 09/10/2025 | $16.39 | $16.19 (-1.22%) | $16.62 | $16.10 | 32.88 M | $4.83 B |
| 09/09/2025 | $15.25 | $16.50 (8.2%) | $16.69 | $15.09 | 45.08 M | $4.92 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.
