5 DAY PERFORMANCE
+17.73%
1 MONTH PERFORMANCE
+6.34%
3 MONTH PERFORMANCE
-4.03%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-20.54%
1 YEAR PERFORMANCE
+12.39%
Rigetti Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $20.78 | $21.36 (2.79%) | $21.48 | $19.53 | 35.77 M | $7.12 B |
| 06/17/2026 | $20.95 | $20.25 (-3.34%) | $21.42 | $20.17 | 25.80 M | $6.75 B |
| 06/16/2026 | $22.05 | $20.64 (-6.39%) | $22.44 | $20.43 | 33.37 M | $6.88 B |
| 06/15/2026 | $22.47 | $22.70 (1.02%) | $23.57 | $22.14 | 44.90 M | $7.56 B |
| 06/12/2026 | $20.66 | $20.98 (1.55%) | $21.95 | $20.28 | 34.74 M | $6.99 B |
| 06/11/2026 | $19.27 | $20.63 (7.06%) | $21.23 | $19.16 | 46.72 M | $6.87 B |
| 06/10/2026 | $19.60 | $19.45 (-0.77%) | $20.84 | $19.38 | 32.63 M | $6.48 B |
| 06/09/2026 | $21.68 | $19.69 (-9.18%) | $22.63 | $18.47 | 49.06 M | $6.56 B |
| 06/08/2026 | $21.34 | $21.77 (2.01%) | $22.79 | $20.73 | 35.47 M | $7.25 B |
| 06/05/2026 | $23.17 | $20.68 (-10.75%) | $23.19 | $20.10 | 50.34 M | $6.89 B |
| 06/04/2026 | $23.38 | $24.16 (3.34%) | $25.02 | $22.95 | 48.00 M | $8.05 B |
| 06/03/2026 | $26.56 | $24.10 (-9.26%) | $28.06 | $23.78 | 78.37 M | $8.03 B |
| 06/02/2026 | $25.46 | $26.88 (5.58%) | $27.24 | $25.43 | 74.16 M | $8.96 B |
| 06/01/2026 | $24.74 | $25.63 (3.6%) | $26.48 | $24.05 | 70.03 M | $8.54 B |
| 05/29/2026 | $26.45 | $25.54 (-3.44%) | $26.56 | $24.44 | 61.19 M | $8.51 B |
| 05/28/2026 | $24.89 | $27.03 (8.6%) | $27.58 | $24.15 | 86.06 M | $9.01 B |
| 05/27/2026 | $24.63 | $24.62 (-0.04%) | $25.85 | $23.62 | 56.48 M | $8.20 B |
| 05/26/2026 | $26.01 | $25.07 (-3.61%) | $26.57 | $23.72 | 89.08 M | $8.35 B |
| 05/22/2026 | $22.96 | $26.42 (15.07%) | $27.79 | $22.66 | 204.23 M | $8.80 B |
| 05/21/2026 | $18.68 | $22.04 (17.99%) | $22.10 | $18.40 | 148.24 M | $7.34 B |
| 05/20/2026 | $16.10 | $16.88 (4.84%) | $17.21 | $15.85 | 27.19 M | $5.62 B |
| 05/19/2026 | $16.27 | $15.96 (-1.91%) | $16.76 | $15.46 | 20.58 M | $5.32 B |
| 05/18/2026 | $17.91 | $16.62 (-7.2%) | $17.93 | $16.02 | 31.10 M | $5.54 B |
| 05/15/2026 | $18.44 | $17.85 (-3.2%) | $18.47 | $17.55 | 27.06 M | $5.95 B |
| 05/14/2026 | $18.16 | $19.27 (6.11%) | $19.84 | $17.83 | 33.83 M | $6.42 B |
| 05/13/2026 | $19.15 | $18.42 (-3.81%) | $19.17 | $17.89 | 27.16 M | $6.14 B |
| 05/12/2026 | $20.50 | $19.07 (-6.98%) | $21.02 | $18.23 | 49.52 M | $6.35 B |
| 05/11/2026 | $18.67 | $20.51 (9.86%) | $20.85 | $18.33 | 44.62 M | $6.83 B |
| 05/08/2026 | $18.84 | $18.94 (0.53%) | $19.00 | $17.75 | 18.26 M | $6.31 B |
| 05/07/2026 | $19.27 | $18.34 (-4.83%) | $19.64 | $18.07 | 25.54 M | $6.11 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.
