5 DAY PERFORMANCE
+56.44%
1 MONTH PERFORMANCE
+16.17%
3 MONTH PERFORMANCE
+4.89%
6 MONTH PERFORMANCE
-3.67%
YEAR-TO-DATE PERFORMANCE
-20.54%
1 YEAR PERFORMANCE
-52.80%
Rigetti Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.76 | $9.85 (-8.46%) | $10.89 | $9.19 | 23.41 M | |
| 11/04/2026 | $11.03 | $11.21 (1.63%) | $11.53 | $10.80 | 12.02 M | $3.74 B |
| 11/03/2026 | $10.82 | $11.09 (2.5%) | $11.35 | $10.82 | 10.91 M | $3.70 B |
| 11/02/2026 | $11.37 | $10.67 (-6.16%) | $11.65 | $10.60 | 12.63 M | $3.56 B |
| 10/30/2026 | $11.39 | $11.25 (-1.23%) | $11.52 | $10.82 | 14.68 M | $3.75 B |
| 10/29/2026 | $12.24 | $12.06 (-1.47%) | $12.38 | $11.88 | 12.51 M | $4.02 B |
| 10/28/2026 | $12.49 | $12.40 (-0.72%) | $12.59 | $12.10 | 10.72 M | $4.13 B |
| 10/27/2026 | $11.65 | $12.44 (6.78%) | $12.47 | $11.61 | 14.53 M | $4.15 B |
| 10/26/2026 | $11.39 | $11.44 (0.44%) | $11.68 | $11.12 | 11.46 M | $3.81 B |
| 10/23/2026 | $11.32 | $11.52 (1.77%) | $11.61 | $11.19 | 8.61 M | $3.84 B |
| 10/22/2026 | $11.54 | $11.48 (-0.52%) | $11.97 | $11.29 | 13.21 M | $3.83 B |
| 10/21/2026 | $11.88 | $12.05 (1.43%) | $12.17 | $11.74 | 10.19 M | $4.02 B |
| 10/20/2026 | $11.38 | $11.66 (2.46%) | $12.01 | $11.34 | 11.20 M | $3.89 B |
| 10/19/2026 | $12.36 | $11.67 (-5.58%) | $12.36 | $11.57 | 10.57 M | $3.89 B |
| 10/16/2026 | $12.32 | $11.80 (-4.22%) | $12.60 | $11.78 | 17.90 M | $3.93 B |
| 10/15/2026 | $11.26 | $12.63 (12.17%) | $12.69 | $11.11 | 26.34 M | $4.21 B |
| 10/14/2026 | $12.36 | $11.68 (-5.5%) | $12.39 | $11.55 | 25.30 M | $3.89 B |
| 10/13/2026 | $12.92 | $12.78 (-1.08%) | $13.07 | $12.75 | 15.04 M | $4.26 B |
| 10/12/2026 | $13.84 | $13.25 (-4.26%) | $13.84 | $13.23 | 12.73 M | $4.42 B |
| 10/09/2026 | $14.30 | $14.03 (-1.89%) | $14.38 | $13.78 | 10.22 M | $4.68 B |
| 10/08/2026 | $14.41 | $14.14 (-1.87%) | $14.61 | $13.74 | 17.21 M | $4.71 B |
| 10/07/2026 | $14.75 | $14.59 (-1.08%) | $14.89 | $14.45 | 13.74 M | $4.86 B |
| 10/06/2026 | $15.28 | $15.17 (-0.72%) | $15.77 | $15.00 | 14.82 M | $5.05 B |
| 10/05/2026 | $15.25 | $15.15 (-0.66%) | $15.30 | $14.82 | 12.38 M | $5.05 B |
| 10/02/2026 | $16.06 | $15.25 (-5.04%) | $16.11 | $15.15 | 13.75 M | $5.08 B |
| 10/01/2026 | $15.76 | $15.62 (-0.89%) | $15.99 | $15.51 | 12.81 M | $5.20 B |
| 09/30/2026 | $15.86 | $15.74 (-0.76%) | $16.53 | $15.70 | 14.04 M | $5.24 B |
| 09/29/2026 | $16.38 | $15.74 (-3.91%) | $16.43 | $15.73 | 13.14 M | $5.24 B |
| 09/28/2026 | $16.45 | $15.95 (-3.04%) | $16.70 | $15.89 | 13.14 M | $5.31 B |
| 09/25/2026 | $16.49 | $16.66 (1.03%) | $17.30 | $16.36 | 17.54 M | $5.55 B |
| 09/24/2026 | $15.67 | $16.50 (5.3%) | $16.60 | $15.60 | 18.97 M | $5.50 B |
| 09/23/2026 | $17.63 | $16.01 (-9.19%) | $17.66 | $15.97 | 27.25 M | $5.33 B |
| 09/22/2026 | $16.49 | $16.52 (0.18%) | $16.57 | $16.06 | 13.85 M | $5.50 B |
| 09/21/2026 | $16.21 | $16.53 (1.97%) | $16.56 | $16.11 | 16.73 M | $5.51 B |
| 09/18/2026 | $16.25 | $15.76 (-3.02%) | $16.32 | $15.09 | 19.23 M | $5.25 B |
| 09/17/2026 | $15.33 | $15.99 (4.31%) | $16.16 | $15.30 | 19.53 M | $5.33 B |
| 09/16/2026 | $15.20 | $14.79 (-2.7%) | $15.32 | $14.41 | 13.75 M | $4.93 B |
| 09/15/2026 | $15.13 | $15.09 (-0.26%) | $15.53 | $14.99 | 12.31 M | $5.03 B |
| 09/14/2026 | $14.55 | $15.27 (4.95%) | $15.60 | $14.52 | 13.02 M | $5.09 B |
| 09/11/2026 | $15.34 | $15.27 (-0.46%) | $15.78 | $15.08 | 14.39 M | $5.09 B |
| 09/10/2026 | $14.89 | $15.16 (1.81%) | $15.43 | $14.84 | 14.72 M | $5.05 B |
| 09/09/2026 | $15.63 | $15.24 (-2.5%) | $15.94 | $15.16 | 18.62 M | $5.08 B |
| 09/08/2026 | $16.39 | $15.81 (-3.54%) | $17.05 | $15.37 | 42.27 M | $5.27 B |
| 09/04/2026 | $15.22 | $15.20 (-0.13%) | $15.46 | $15.01 | 10.66 M | $5.06 B |
| 09/03/2026 | $14.84 | $15.18 (2.29%) | $15.32 | $14.83 | 14.14 M | $5.06 B |
| 09/02/2026 | $14.82 | $14.87 (0.34%) | $15.05 | $14.60 | 11.96 M | $4.95 B |
| 09/01/2026 | $15.02 | $14.99 (-0.2%) | $15.29 | $14.81 | 13.16 M | $4.99 B |
| 08/31/2026 | $15.47 | $15.66 (1.23%) | $15.89 | $15.45 | 9.81 M | $5.22 B |
| 08/28/2026 | $16.25 | $15.59 (-4.06%) | $16.36 | $15.44 | 14.61 M | $5.19 B |
| 08/27/2026 | $16.29 | $16.44 (0.92%) | $16.68 | $16.01 | 15.15 M | $5.48 B |
| 08/26/2026 | $16.70 | $15.94 (-4.55%) | $16.94 | $15.93 | 15.41 M | $5.31 B |
| 08/25/2026 | $16.82 | $16.94 (0.71%) | $17.24 | $16.34 | 13.57 M | $5.64 B |
| 08/24/2026 | $17.50 | $16.37 (-6.46%) | $17.50 | $16.31 | 21.72 M | $5.45 B |
| 08/21/2026 | $16.32 | $17.91 (9.74%) | $18.06 | $16.30 | 23.13 M | $5.97 B |
| 08/20/2026 | $16.90 | $16.07 (-4.91%) | $16.97 | $15.67 | 20.17 M | $5.35 B |
| 08/19/2026 | $17.38 | $17.00 (-2.19%) | $17.82 | $16.67 | 19.26 M | $5.66 B |
| 08/18/2026 | $17.61 | $17.71 (0.57%) | $18.64 | $17.52 | 13.75 M | $5.90 B |
| 08/17/2026 | $18.78 | $18.67 (-0.59%) | $18.95 | $18.21 | 10.48 M | $6.22 B |
| 08/14/2026 | $18.43 | $18.82 (2.12%) | $19.25 | $18.40 | 16.96 M | $6.27 B |
| 08/13/2026 | $18.32 | $18.62 (1.64%) | $19.36 | $18.31 | 19.33 M | $6.20 B |
| 08/12/2026 | $18.57 | $18.42 (-0.81%) | $18.67 | $17.73 | 16.91 M | $6.14 B |
| 08/11/2026 | $17.94 | $18.09 (0.84%) | $18.24 | $17.50 | 16.41 M | $6.03 B |
| 08/10/2026 | $17.91 | $17.65 (-1.45%) | $18.29 | $17.49 | 18.19 M | $5.88 B |
| 08/07/2026 | $16.77 | $17.94 (6.98%) | $17.95 | $16.41 | 30.02 M | $5.98 B |
| 08/06/2026 | $16.15 | $16.53 (2.35%) | $17.14 | $16.06 | 22.64 M | $5.51 B |
| 08/05/2026 | $17.24 | $16.78 (-2.67%) | $17.46 | $16.69 | 19.24 M | $5.59 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.
