5 DAY PERFORMANCE
+0.57%
1 MONTH PERFORMANCE
+23.94%
3 MONTH PERFORMANCE
-0.62%
6 MONTH PERFORMANCE
-48.78%
YEAR-TO-DATE PERFORMANCE
-20.54%
1 YEAR PERFORMANCE
+79.78%
Rigetti Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.70 | $19.46 (4.08%) | $19.61 | $18.49 | 16.24 M | $5.99 B |
| 05/05/2026 | $17.89 | $18.27 (2.12%) | $18.47 | $17.08 | 24.57 M | $5.66 B |
| 05/04/2026 | $17.51 | $17.70 (1.09%) | $18.65 | $17.33 | 27.83 M | $5.48 B |
| 05/01/2026 | $17.16 | $17.50 (1.98%) | $17.64 | $16.81 | 16.60 M | $5.42 B |
| 04/30/2026 | $16.12 | $17.45 (8.25%) | $17.51 | $16.06 | 25.52 M | $5.41 B |
| 04/29/2026 | $16.23 | $16.08 (-0.92%) | $16.25 | $15.30 | 21.49 M | $4.98 B |
| 04/28/2026 | $16.47 | $16.39 (-0.49%) | $16.63 | $16.05 | 17.55 M | $5.08 B |
| 04/27/2026 | $16.25 | $16.91 (4.06%) | $16.95 | $16.11 | 18.20 M | $5.24 B |
| 04/24/2026 | $17.12 | $16.61 (-2.98%) | $17.15 | $16.10 | 19.59 M | $5.15 B |
| 04/23/2026 | $18.01 | $16.86 (-6.39%) | $18.27 | $16.50 | 27.60 M | $5.22 B |
| 04/22/2026 | $18.79 | $18.38 (-2.18%) | $19.23 | $17.92 | 34.08 M | $5.69 B |
| 04/21/2026 | $19.66 | $18.25 (-7.17%) | $19.88 | $18.16 | 35.94 M | $5.65 B |
| 04/20/2026 | $19.26 | $19.64 (1.97%) | $19.89 | $18.79 | 37.78 M | $6.08 B |
| 04/17/2026 | $19.91 | $19.81 (-0.5%) | $20.17 | $19.15 | 40.35 M | $6.14 B |
| 04/16/2026 | $19.55 | $19.45 (-0.51%) | $20.09 | $18.11 | 62.58 M | $6.02 B |
| 04/15/2026 | $17.88 | $19.11 (6.88%) | $19.51 | $17.18 | 77.18 M | $5.92 B |
| 04/14/2026 | $15.72 | $16.87 (7.32%) | $17.39 | $15.71 | 56.98 M | $5.23 B |
| 04/13/2026 | $14.42 | $15.13 (4.92%) | $15.24 | $14.17 | 16.91 M | $4.69 B |
| 04/10/2026 | $14.42 | $14.68 (1.8%) | $15.05 | $14.31 | 17.34 M | $4.55 B |
| 04/09/2026 | $14.33 | $14.31 (-0.14%) | $14.69 | $14.03 | 20.88 M | $4.43 B |
| 04/08/2026 | $15.14 | $14.53 (-4.03%) | $15.41 | $14.14 | 24.86 M | $4.50 B |
| 04/07/2026 | $14.10 | $13.84 (-1.84%) | $14.13 | $13.29 | 20.97 M | $4.29 B |
| 04/06/2026 | $14.06 | $14.20 (1%) | $14.56 | $13.86 | 16.00 M | $4.40 B |
| 04/02/2026 | $12.89 | $14.19 (10.09%) | $14.25 | $12.81 | 25.64 M | $4.40 B |
| 04/01/2026 | $14.30 | $13.50 (-5.59%) | $14.52 | $13.44 | 22.74 M | $4.18 B |
| 03/31/2026 | $13.23 | $14.04 (6.12%) | $14.15 | $13.06 | 26.70 M | $4.35 B |
| 03/30/2026 | $13.40 | $12.90 (-3.73%) | $13.57 | $12.53 | 26.50 M | $4.00 B |
| 03/27/2026 | $14.25 | $13.32 (-6.53%) | $14.34 | $13.21 | 26.11 M | $4.13 B |
| 03/26/2026 | $14.77 | $14.41 (-2.44%) | $14.90 | $14.24 | 20.77 M | $4.46 B |
| 03/25/2026 | $16.00 | $15.14 (-5.37%) | $16.30 | $14.78 | 27.81 M | $4.69 B |
| 03/24/2026 | $15.48 | $15.60 (0.78%) | $16.09 | $15.07 | 23.55 M | $4.83 B |
| 03/23/2026 | $15.07 | $15.88 (5.37%) | $15.89 | $14.96 | 25.79 M | $4.92 B |
| 03/20/2026 | $15.11 | $14.88 (-1.52%) | $15.23 | $14.37 | 24.79 M | $4.61 B |
| 03/19/2026 | $15.19 | $15.41 (1.45%) | $15.60 | $14.73 | 23.81 M | $4.77 B |
| 03/18/2026 | $15.96 | $15.67 (-1.82%) | $16.20 | $15.61 | 25.72 M | $4.85 B |
| 03/17/2026 | $16.17 | $16.22 (0.31%) | $16.48 | $15.75 | 21.12 M | $5.02 B |
| 03/16/2026 | $16.54 | $16.14 (-2.42%) | $17.00 | $15.57 | 28.84 M | $5.00 B |
| 03/13/2026 | $16.43 | $16.17 (-1.58%) | $17.25 | $15.90 | 26.89 M | $5.01 B |
| 03/12/2026 | $16.64 | $16.07 (-3.43%) | $16.73 | $15.84 | 24.80 M | $4.98 B |
| 03/11/2026 | $16.99 | $16.94 (-0.29%) | $17.48 | $16.58 | 23.37 M | $5.25 B |
| 03/10/2026 | $17.52 | $16.99 (-3.03%) | $17.93 | $16.96 | 23.91 M | $5.26 B |
| 03/09/2026 | $16.57 | $17.60 (6.22%) | $17.69 | $16.12 | 26.10 M | $5.45 B |
| 03/06/2026 | $16.62 | $17.01 (2.35%) | $17.55 | $16.54 | 26.84 M | $5.27 B |
| 03/05/2026 | $16.99 | $16.97 (-0.12%) | $17.03 | $15.94 | 41.79 M | $5.26 B |
| 03/04/2026 | $17.04 | $17.76 (4.23%) | $17.96 | $16.88 | 27.20 M | $5.50 B |
| 03/03/2026 | $16.94 | $16.96 (0.12%) | $17.61 | $16.24 | 29.01 M | $5.25 B |
| 03/02/2026 | $16.69 | $17.69 (5.99%) | $17.78 | $16.66 | 19.30 M | $5.48 B |
| 02/27/2026 | $18.11 | $17.42 (-3.81%) | $18.17 | $16.63 | 26.20 M | $5.66 B |
| 02/26/2026 | $18.30 | $18.64 (1.86%) | $19.21 | $18.07 | 53.66 M | $6.06 B |
| 02/25/2026 | $16.79 | $17.63 (5%) | $17.79 | $16.48 | 31.51 M | $5.73 B |
| 02/24/2026 | $15.92 | $16.48 (3.52%) | $16.73 | $15.66 | 24.68 M | $5.36 B |
| 02/23/2026 | $15.49 | $16.02 (3.42%) | $16.32 | $15.33 | 21.34 M | $5.21 B |
| 02/20/2026 | $16.30 | $15.92 (-2.33%) | $16.55 | $15.50 | 28.41 M | $5.17 B |
| 02/19/2026 | $15.88 | $16.60 (4.53%) | $16.74 | $15.64 | 28.12 M | $5.40 B |
| 02/18/2026 | $15.56 | $16.18 (3.98%) | $16.69 | $15.26 | 28.86 M | $5.26 B |
| 02/17/2026 | $15.54 | $15.59 (0.32%) | $16.36 | $15.16 | 29.06 M | $5.07 B |
| 02/13/2026 | $15.50 | $16.09 (3.81%) | $16.24 | $14.84 | 28.50 M | $5.23 B |
| 02/12/2026 | $16.07 | $14.99 (-6.72%) | $16.09 | $14.79 | 35.12 M | $4.87 B |
| 02/11/2026 | $17.04 | $16.43 (-3.58%) | $17.09 | $15.75 | 32.73 M | $5.34 B |
| 02/10/2026 | $17.22 | $16.97 (-1.45%) | $17.75 | $16.79 | 23.73 M | $5.52 B |
| 02/09/2026 | $17.14 | $17.59 (2.63%) | $17.97 | $16.79 | 24.97 M | $5.72 B |
| 02/06/2026 | $15.48 | $17.71 (14.41%) | $17.74 | $15.34 | 37.18 M | $5.76 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.
