5 DAY PERFORMANCE
+19.00%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
-17.60%
6 MONTH PERFORMANCE
+18.28%
YEAR-TO-DATE PERFORMANCE
-20.54%
1 YEAR PERFORMANCE
-38.29%
Rigetti Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.30 | $16.24 (-0.39%) | $16.56 | $16.16 | 7.96 M | $5.42 B |
| 09/18/2026 | $16.25 | $15.76 (-3.02%) | $16.32 | $15.09 | 19.16 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 |
| 08/04/2026 | $16.51 | $17.45 (5.69%) | $17.72 | $16.48 | 24.19 M | $5.81 B |
| 08/03/2026 | $14.93 | $16.02 (7.3%) | $16.30 | $14.71 | 23.18 M | $5.34 B |
| 07/31/2026 | $15.20 | $14.95 (-1.64%) | $15.63 | $14.77 | 16.12 M | $4.98 B |
| 07/30/2026 | $13.60 | $14.86 (9.26%) | $15.00 | $13.49 | 23.91 M | $4.95 B |
| 07/29/2026 | $14.32 | $13.22 (-7.68%) | $14.43 | $13.13 | 20.25 M | $4.41 B |
| 07/28/2026 | $15.04 | $14.52 (-3.46%) | $15.11 | $14.05 | 18.02 M | $4.84 B |
| 07/27/2026 | $15.09 | $15.64 (3.64%) | $16.12 | $14.88 | 30.44 M | $5.21 B |
| 07/24/2026 | $14.85 | $14.15 (-4.71%) | $14.90 | $14.14 | 16.00 M | $4.71 B |
| 07/23/2026 | $14.80 | $14.85 (0.34%) | $15.60 | $14.67 | 18.55 M | $4.95 B |
| 07/22/2026 | $15.04 | $15.23 (1.26%) | $15.56 | $15.00 | 32.63 M | $5.07 B |
| 07/21/2026 | $14.74 | $15.28 (3.66%) | $15.40 | $14.68 | 19.09 M | $5.09 B |
| 07/20/2026 | $14.34 | $14.25 (-0.63%) | $14.68 | $14.14 | 15.85 M | $4.75 B |
| 07/17/2026 | $13.68 | $14.11 (3.14%) | $14.58 | $13.41 | 22.52 M | $4.70 B |
| 07/16/2026 | $14.83 | $14.10 (-4.92%) | $14.97 | $13.93 | 25.69 M | $4.70 B |
| 07/15/2026 | $16.16 | $15.25 (-5.63%) | $16.38 | $14.91 | 22.31 M | $5.08 B |
| 07/14/2026 | $15.85 | $16.11 (1.64%) | $16.27 | $15.58 | 20.99 M | $5.37 B |
| 07/13/2026 | $16.17 | $15.36 (-5.01%) | $16.30 | $15.15 | 26.37 M | $5.12 B |
| 07/10/2026 | $17.16 | $16.54 (-3.61%) | $17.31 | $16.37 | 17.72 M | $5.51 B |
| 07/09/2026 | $16.98 | $16.99 (0.06%) | $17.33 | $16.70 | 17.34 M | $5.66 B |
| 07/08/2026 | $16.26 | $16.92 (4.06%) | $17.06 | $16.20 | 19.33 M | $5.64 B |
| 07/07/2026 | $17.48 | $16.55 (-5.32%) | $17.55 | $16.24 | 26.93 M | $5.51 B |
| 07/06/2026 | $17.88 | $17.96 (0.45%) | $18.71 | $17.76 | 19.62 M | $5.98 B |
| 07/02/2026 | $18.73 | $17.94 (-4.22%) | $19.68 | $17.55 | 25.31 M | $5.98 B |
| 07/01/2026 | $19.17 | $18.68 (-2.56%) | $19.74 | $18.65 | 24.52 M | $6.22 B |
| 06/30/2026 | $19.02 | $19.32 (1.58%) | $19.70 | $18.78 | 20.93 M | $6.44 B |
| 06/29/2026 | $18.70 | $19.44 (3.96%) | $19.80 | $18.23 | 29.71 M | $6.48 B |
| 06/26/2026 | $17.93 | $18.36 (2.4%) | $18.95 | $17.71 | 33.35 M | $6.12 B |
| 06/25/2026 | $19.99 | $18.41 (-7.9%) | $20.41 | $18.28 | 28.02 M | $6.13 B |
| 06/24/2026 | $20.81 | $19.53 (-6.15%) | $20.97 | $19.02 | 35.18 M | $6.51 B |
| 06/23/2026 | $20.68 | $21.28 (2.9%) | $22.57 | $20.24 | 46.63 M | $7.09 B |
| 06/22/2026 | $20.87 | $21.38 (2.44%) | $22.48 | $20.41 | 38.32 M | $7.12 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.
