5 DAY PERFORMANCE
+108.66%
1 MONTH PERFORMANCE
+66.04%
3 MONTH PERFORMANCE
+226.80%
6 MONTH PERFORMANCE
+2,278.69%
YEAR-TO-DATE PERFORMANCE
+27.85%
1 YEAR PERFORMANCE
+782.81%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.37 | $8.95 (6.93%) | $9.10 | $8.04 | 70.29 M | $1.94 B |
| 03/11/2025 | $7.84 | $8.05 (2.68%) | $8.27 | $7.57 | 46.69 M | $1.82 B |
| 03/10/2025 | $9.03 | $7.91 (-12.4%) | $9.12 | $7.53 | 62.32 M | $1.79 B |
| 03/07/2025 | $8.55 | $9.35 (9.36%) | $9.50 | $8.26 | 74.60 M | $2.12 B |
| 03/06/2025 | $7.32 | $8.51 (16.26%) | $9.12 | $7.20 | 88.58 M | $1.93 B |
| 03/05/2025 | $7.83 | $8.18 (4.47%) | $8.24 | $7.61 | 45.73 M | $1.85 B |
| 03/04/2025 | $7.07 | $7.86 (11.17%) | $8.24 | $7.03 | 50.54 M | $1.78 B |
| 03/03/2025 | $8.54 | $7.70 (-9.84%) | $8.74 | $7.52 | 45.17 M | $1.74 B |
| 02/28/2025 | $7.97 | $8.46 (6.15%) | $8.75 | $7.77 | 59.21 M | $1.59 B |
| 02/27/2025 | $9.20 | $8.03 (-12.72%) | $9.42 | $8.03 | 44.61 M | $1.51 B |
| 02/26/2025 | $9.44 | $9.28 (-1.69%) | $9.87 | $9.13 | 51.33 M | $1.75 B |
| 02/25/2025 | $9.91 | $9.03 (-8.88%) | $10.08 | $8.91 | 58.45 M | $1.70 B |
| 02/24/2025 | $10.60 | $10.12 (-4.53%) | $10.71 | $9.99 | 63.19 M | $1.91 B |
| 02/21/2025 | $11.59 | $10.75 (-7.25%) | $12.34 | $10.47 | 84.94 M | $2.03 B |
| 02/20/2025 | $12.08 | $11.47 (-5.05%) | $12.15 | $10.95 | 97.80 M | $2.16 B |
| 02/19/2025 | $10.69 | $11.03 (3.18%) | $11.56 | $10.24 | 102.20 M | $2.08 B |
| 02/18/2025 | $11.37 | $10.52 (-7.48%) | $11.43 | $10.35 | 60.24 M | $1.98 B |
| 02/14/2025 | $12.19 | $11.81 (-3.12%) | $12.23 | $11.43 | 48.24 M | $2.22 B |
| 02/13/2025 | $12.05 | $12.25 (1.66%) | $12.25 | $11.37 | 64.53 M | $2.31 B |
| 02/12/2025 | $10.94 | $11.75 (7.4%) | $12.23 | $10.85 | 77.19 M | $2.21 B |
| 02/11/2025 | $12.49 | $11.02 (-11.77%) | $12.50 | $11.00 | 71.97 M | $2.08 B |
| 02/10/2025 | $12.71 | $12.35 (-2.83%) | $12.99 | $12.22 | 64.33 M | $2.33 B |
| 02/07/2025 | $13.68 | $12.85 (-6.07%) | $13.85 | $12.44 | 96.83 M | $2.42 B |
| 02/06/2025 | $13.97 | $13.29 (-4.87%) | $14.49 | $13.07 | 78.50 M | $2.50 B |
| 02/05/2025 | $14.01 | $13.83 (-1.28%) | $14.39 | $13.33 | 118.32 M | $2.61 B |
| 02/04/2025 | $14.10 | $13.72 (-2.7%) | $15.15 | $13.28 | 159.64 M | $2.58 B |
| 02/03/2025 | $12.44 | $13.47 (8.28%) | $13.83 | $11.87 | 133.07 M | $2.54 B |
| 01/31/2025 | $12.30 | $13.17 (7.07%) | $14.58 | $12.27 | 200.81 M | $2.48 B |
| 01/30/2025 | $13.13 | $12.30 (-6.32%) | $13.37 | $12.12 | 95.26 M | $2.32 B |
| 01/29/2025 | $12.82 | $12.66 (-1.25%) | $13.94 | $12.37 | 107.51 M | $2.39 B |
| 01/28/2025 | $13.45 | $13.08 (-2.75%) | $13.50 | $12.10 | 103.47 M | $2.46 B |
| 01/27/2025 | $12.03 | $12.45 (3.49%) | $13.57 | $11.80 | 125.46 M | $2.35 B |
| 01/24/2025 | $13.94 | $13.20 (-5.31%) | $16.20 | $13.15 | 213.84 M | $2.49 B |
| 01/23/2025 | $13.11 | $13.47 (2.75%) | $14.63 | $12.99 | 133.39 M | $2.54 B |
| 01/22/2025 | $14.07 | $13.91 (-1.14%) | $14.46 | $12.76 | 168.71 M | $2.62 B |
| 01/21/2025 | $10.38 | $13.98 (34.68%) | $14.07 | $10.38 | 228.14 M | $2.63 B |
| 01/17/2025 | $10.53 | $9.83 (-6.65%) | $11.16 | $9.77 | 155.07 M | $1.85 B |
| 01/16/2025 | $10.35 | $11.24 (8.6%) | $11.74 | $10.01 | 256.65 M | $2.12 B |
| 01/15/2025 | $10.36 | $10.94 (5.6%) | $11.56 | $9.73 | 390.26 M | $2.06 B |
| 01/14/2025 | $6.57 | $8.95 (36.23%) | $8.97 | $6.56 | 354.96 M | $1.69 B |
| 01/13/2025 | $7.33 | $6.05 (-17.46%) | $8.37 | $5.95 | 192.21 M | $1.14 B |
| 01/10/2025 | $9.88 | $8.93 (-9.62%) | $10.74 | $8.43 | 178.88 M | $1.68 B |
| 01/08/2025 | $12.65 | $10.04 (-20.63%) | $12.92 | $9.00 | 305.16 M | $1.89 B |
| 01/07/2025 | $19.80 | $18.39 (-7.12%) | $20.10 | $17.55 | 98.00 M | $3.46 B |
| 01/06/2025 | $18.54 | $19.51 (5.23%) | $21.42 | $18.53 | 132.02 M | $3.68 B |
| 01/03/2025 | $18.95 | $19.02 (0.37%) | $20.37 | $17.70 | 162.78 M | $3.58 B |
| 01/02/2025 | $16.14 | $20.00 (23.92%) | $20.00 | $15.30 | 187.56 M | $3.77 B |
| 12/31/2024 | $17.47 | $15.26 (-12.65%) | $18.00 | $15.02 | 141.94 M | $2.87 B |
| 12/30/2024 | $15.69 | $17.00 (8.35%) | $18.24 | $14.40 | 161.11 M | $3.20 B |
| 12/27/2024 | $16.86 | $17.08 (1.3%) | $19.35 | $15.44 | 305.77 M | $3.22 B |
| 12/26/2024 | $11.20 | $15.44 (37.86%) | $15.50 | $10.76 | 204.29 M | $2.91 B |
| 12/24/2024 | $11.05 | $11.35 (2.71%) | $12.28 | $10.34 | 108.38 M | $2.14 B |
| 12/23/2024 | $12.14 | $10.96 (-9.72%) | $12.30 | $10.44 | 229.35 M | $2.06 B |
| 12/20/2024 | $7.26 | $9.37 (29.06%) | $10.08 | $6.93 | 216.13 M | $1.77 B |
| 12/19/2024 | $10.11 | $7.47 (-26.11%) | $10.18 | $6.75 | 176.12 M | $1.41 B |
| 12/18/2024 | $11.13 | $10.69 (-3.95%) | $12.75 | $9.91 | 280.37 M | $2.01 B |
| 12/17/2024 | $9.25 | $11.13 (20.32%) | $11.20 | $8.40 | 222.46 M | $2.10 B |
| 12/16/2024 | $7.17 | $8.43 (17.57%) | $9.85 | $6.71 | 229.18 M | $1.59 B |
| 12/13/2024 | $6.34 | $7.16 (12.93%) | $7.20 | $6.05 | 124.45 M | $1.35 B |
| 12/12/2024 | $6.65 | $5.97 (-10.23%) | $7.89 | $5.85 | 158.72 M | $1.12 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.
