5 DAY PERFORMANCE
+96.63%
1 MONTH PERFORMANCE
+28.52%
3 MONTH PERFORMANCE
+410.18%
6 MONTH PERFORMANCE
+628.83%
YEAR-TO-DATE PERFORMANCE
+350.63%
1 YEAR PERFORMANCE
+2,280.83%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.44 | $17.04 (-7.59%) | $18.44 | $16.18 | 148.48 K | $8.38 B |
| 12/04/2025 | $14.60 | $18.61 (27.47%) | $18.74 | $14.46 | 209.86 K | $8.97 B |
| 12/03/2025 | $12.53 | $14.53 (15.96%) | $14.83 | $12.37 | 83.56 K | $7.77 B |
| 12/02/2025 | $12.70 | $12.70 (0%) | $13.65 | $12.41 | 39.28 K | $7.12 B |
| 12/01/2025 | $13.75 | $12.28 (-10.69%) | $13.75 | $12.21 | 93.36 K | $6.99 B |
| 11/28/2025 | $14.32 | $14.12 (-1.4%) | $14.70 | $14.07 | 45.33 K | $7.63 B |
| 11/26/2025 | $14.95 | $14.25 (-4.68%) | $15.15 | $14.05 | 80.99 K | $7.63 B |
| 11/25/2025 | $14.49 | $14.86 (2.55%) | $15.26 | $13.26 | 161.01 K | $7.78 B |
| 11/24/2025 | $12.22 | $15.25 (24.8%) | $15.51 | $12.22 | 156.44 K | $7.92 B |
| 11/21/2025 | $12.02 | $12.35 (2.75%) | $12.39 | $9.86 | 139.18 K | $7.04 B |
| 11/20/2025 | $15.33 | $11.55 (-24.66%) | $15.63 | $11.52 | 124.25 K | $6.80 B |
| 11/19/2025 | $14.64 | $14.18 (-3.14%) | $15.80 | $13.96 | 106.50 K | $7.59 B |
| 11/18/2025 | $13.05 | $14.18 (8.66%) | $14.50 | $12.83 | 79.00 K | $7.67 B |
| 11/17/2025 | $13.15 | $13.15 (0%) | $14.42 | $12.72 | 72.91 K | $7.36 B |
| 11/14/2025 | $11.88 | $13.91 (17.09%) | $15.34 | $11.88 | 238.43 K | $7.60 B |
| 11/13/2025 | $15.97 | $13.63 (-14.65%) | $15.97 | $13.36 | 136.85 K | $7.52 B |
| 11/12/2025 | $19.82 | $16.99 (-14.28%) | $19.99 | $16.64 | 201.08 K | $8.44 B |
| 11/11/2025 | $19.40 | $19.82 (2.16%) | $20.72 | $18.88 | 141.13 K | $9.37 B |
| 11/10/2025 | $22.86 | $21.54 (-5.77%) | $23.37 | $21.15 | 114.73 K | $9.87 B |
| 11/07/2025 | $21.05 | $22.23 (5.61%) | $22.23 | $19.31 | 182.85 K | $10.07 B |
| 11/06/2025 | $25.90 | $22.91 (-11.54%) | $25.90 | $22.81 | 109.61 K | $10.25 B |
| 11/05/2025 | $24.53 | $25.91 (5.63%) | $26.50 | $23.80 | 124.68 K | $11.12 B |
| 11/04/2025 | $25.50 | $23.52 (-7.76%) | $27.10 | $23.25 | 192.66 K | $10.49 B |
| 11/03/2025 | $33.31 | $27.79 (-16.57%) | $33.31 | $27.46 | 271.05 K | $11.67 B |
| 10/31/2025 | $31.00 | $32.78 (5.74%) | $33.00 | $30.29 | 182.49 K | $13.20 B |
| 10/30/2025 | $27.00 | $30.90 (14.44%) | $31.30 | $26.34 | 163.61 K | $12.68 B |
| 10/29/2025 | $26.25 | $28.12 (7.12%) | $28.50 | $25.80 | 123.95 K | $11.75 B |
| 10/28/2025 | $28.91 | $25.65 (-11.28%) | $31.35 | $25.65 | 246.95 K | $11.06 B |
| 10/27/2025 | $28.57 | $28.95 (1.33%) | $31.19 | $28.00 | 245.60 K | $12.00 B |
| 10/24/2025 | $30.15 | $27.36 (-9.25%) | $32.14 | $27.28 | 447.56 K | $11.58 B |
| 10/23/2025 | $29.50 | $28.10 (-4.75%) | $30.50 | $26.00 | 560.53 K | $11.81 B |
| 10/22/2025 | $26.60 | $24.49 (-7.93%) | $28.00 | $22.57 | 734.34 K | $10.76 B |
| 10/21/2025 | $30.95 | $28.56 (-7.72%) | $31.90 | $27.55 | 411.41 K | $11.93 B |
| 10/20/2025 | $36.55 | $31.69 (-13.3%) | $36.55 | $30.77 | 478.85 K | $12.92 B |
| 10/17/2025 | $33.08 | $34.72 (4.96%) | $36.73 | $31.82 | 533.44 K | $13.83 B |
| 10/16/2025 | $42.80 | $36.35 (-15.07%) | $43.59 | $35.77 | 493.62 K | $14.31 B |
| 10/15/2025 | $46.78 | $44.84 (-4.15%) | $46.78 | $39.00 | 575.87 K | $16.80 B |
| 10/14/2025 | $43.01 | $44.71 (3.95%) | $46.68 | $38.60 | 486.44 K | $16.74 B |
| 10/13/2025 | $35.36 | $43.43 (22.82%) | $43.67 | $33.00 | 685.31 K | $16.38 B |
| 10/10/2025 | $36.27 | $32.39 (-10.7%) | $37.50 | $32.37 | 632.88 K | $13.10 B |
| 10/09/2025 | $32.03 | $35.62 (11.21%) | $36.65 | $31.75 | 705.60 K | $14.05 B |
| 10/08/2025 | $32.93 | $31.78 (-3.49%) | $36.41 | $30.01 | 696.95 K | $12.89 B |
| 10/07/2025 | $32.24 | $32.33 (0.28%) | $34.65 | $29.29 | 1.00 M | $13.10 B |
| 10/06/2025 | $27.45 | $30.23 (10.13%) | $31.56 | $26.97 | 644.56 K | $12.44 B |
| 10/03/2025 | $25.64 | $28.45 (10.96%) | $29.07 | $24.35 | 818.59 K | $11.95 B |
| 10/02/2025 | $19.38 | $23.95 (23.58%) | $24.29 | $19.11 | 954.33 K | $10.56 B |
| 10/01/2025 | $17.70 | $18.38 (3.84%) | $19.88 | $17.27 | 394.54 K | $8.90 B |
| 09/30/2025 | $17.72 | $18.31 (3.33%) | $19.11 | $17.60 | 314.87 K | $8.88 B |
| 09/29/2025 | $20.32 | $18.20 (-10.43%) | $21.00 | $17.00 | 523.68 K | $8.84 B |
| 09/26/2025 | $20.90 | $19.73 (-5.6%) | $22.50 | $19.31 | 924.05 K | $9.30 B |
| 09/25/2025 | $18.21 | $20.70 (13.67%) | $21.33 | $17.48 | 919.50 K | $9.57 B |
| 09/24/2025 | $21.33 | $20.19 (-5.34%) | $22.93 | $18.36 | 929.17 K | $9.44 B |
| 09/23/2025 | $18.48 | $20.11 (8.82%) | $20.98 | $17.58 | 969.16 K | $9.38 B |
| 09/22/2025 | $15.25 | $16.97 (11.28%) | $18.18 | $13.54 | 706.62 K | $8.46 B |
| 09/19/2025 | $13.55 | $17.14 (26.49%) | $17.69 | $13.50 | 1.28 M | $8.51 B |
| 09/18/2025 | $11.78 | $13.41 (13.84%) | $14.78 | $11.08 | 1.71 M | $7.38 B |
| 09/17/2025 | $9.07 | $10.66 (17.53%) | $10.80 | $8.88 | 1.12 M | $6.56 B |
| 09/16/2025 | $8.28 | $8.96 (8.21%) | $9.14 | $7.99 | 495.20 K | $5.97 B |
| 09/15/2025 | $8.17 | $8.18 (0.12%) | $8.59 | $7.85 | 357.23 K | $5.73 B |
| 09/12/2025 | $6.10 | $8.06 (32.13%) | $8.90 | $6.10 | 1.64 M | $5.69 B |
| 09/11/2025 | $5.95 | $6.27 (5.38%) | $6.44 | $5.95 | 355.94 K | $4.98 B |
| 09/10/2025 | $6.10 | $6.05 (-0.82%) | $6.28 | $5.96 | 208.30 K | $4.83 B |
| 09/09/2025 | $5.71 | $6.19 (8.41%) | $6.31 | $5.54 | 415.93 K | $4.92 B |
| 09/08/2025 | $5.63 | $5.60 (-0.53%) | $5.83 | $5.50 | 101.19 K | $4.52 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.
