5 DAY PERFORMANCE
+191.72%
1 MONTH PERFORMANCE
+81.94%
3 MONTH PERFORMANCE
+204.32%
6 MONTH PERFORMANCE
+6,722.58%
YEAR-TO-DATE PERFORMANCE
+33.44%
1 YEAR PERFORMANCE
+2,818.25%
Rigetti Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.90 | $3.08 (6.21%) | $3.14 | $2.72 | 272,808 | $2.03 B |
| 03/11/2025 | $2.65 | $2.68 (1.13%) | $2.77 | $2.50 | 133,319 | $1.82 B |
| 03/10/2025 | $2.94 | $2.57 (-12.59%) | $2.94 | $2.52 | 182,975 | $1.79 B |
| 03/07/2025 | $2.58 | $2.90 (12.4%) | $3.05 | $2.58 | 329,029 | $2.12 B |
| 03/06/2025 | $2.41 | $2.68 (11.2%) | $3.00 | $2.41 | 281,570 | $1.93 B |
| 03/05/2025 | $2.85 | $2.79 (-2.11%) | $3.00 | $2.59 | 194,207 | $1.85 B |
| 03/04/2025 | $2.36 | $2.65 (12.29%) | $2.87 | $2.32 | 181,028 | $1.78 B |
| 03/03/2025 | $3.19 | $2.64 (-17.24%) | $3.19 | $2.46 | 354,997 | $1.74 B |
| 02/28/2025 | $2.40 | $2.98 (24.17%) | $3.23 | $2.32 | 438,549 | $1.59 B |
| 02/27/2025 | $3.20 | $2.59 (-19.06%) | $3.27 | $2.40 | 289,764 | $1.51 B |
| 02/26/2025 | $3.20 | $3.15 (-1.56%) | $3.47 | $3.12 | 169,499 | $1.75 B |
| 02/25/2025 | $3.52 | $3.14 (-10.8%) | $3.52 | $2.83 | 409,481 | $1.70 B |
| 02/24/2025 | $4.01 | $3.57 (-10.97%) | $4.01 | $3.41 | 316,956 | $1.91 B |
| 02/21/2025 | $4.25 | $3.84 (-9.65%) | $4.48 | $3.79 | 392,569 | $2.03 B |
| 02/20/2025 | $4.40 | $4.16 (-5.45%) | $4.47 | $3.98 | 354,278 | $2.16 B |
| 02/19/2025 | $3.90 | $4.01 (2.82%) | $4.19 | $3.63 | 375,078 | $2.08 B |
| 02/18/2025 | $4.20 | $3.80 (-9.52%) | $4.20 | $3.73 | 408,865 | $1.98 B |
| 02/14/2025 | $4.73 | $4.34 (-8.25%) | $4.75 | $4.28 | 177,521 | $2.22 B |
| 02/13/2025 | $4.73 | $4.65 (-1.69%) | $4.73 | $4.24 | 322,265 | $2.31 B |
| 02/12/2025 | $4.13 | $4.38 (6.05%) | $4.51 | $4.03 | 254,182 | $2.21 B |
| 02/11/2025 | $4.63 | $4.05 (-12.53%) | $4.70 | $4.03 | 363,984 | $2.08 B |
| 02/10/2025 | $4.79 | $4.62 (-3.55%) | $4.96 | $4.62 | 441,156 | $2.33 B |
| 02/07/2025 | $5.11 | $4.96 (-2.94%) | $5.29 | $4.77 | 392,624 | $2.42 B |
| 02/06/2025 | $5.43 | $5.00 (-7.92%) | $5.83 | $4.99 | 630,633 | $2.50 B |
| 02/05/2025 | $5.70 | $5.57 (-2.28%) | $5.79 | $5.40 | 551,570 | $2.61 B |
| 02/04/2025 | $5.80 | $5.56 (-4.14%) | $6.20 | $5.40 | 728,370 | $2.58 B |
| 02/03/2025 | $4.92 | $5.35 (8.74%) | $5.57 | $4.78 | 756,389 | $2.54 B |
| 01/31/2025 | $4.86 | $5.39 (10.91%) | $5.85 | $4.86 | 1.34 M | $2.48 B |
| 01/30/2025 | $5.31 | $4.91 (-7.53%) | $5.38 | $4.87 | 402,843 | $2.32 B |
| 01/29/2025 | $5.10 | $5.09 (-0.2%) | $5.40 | $4.90 | 538,987 | $2.39 B |
| 01/28/2025 | $5.52 | $5.18 (-6.16%) | $5.55 | $4.78 | 514,130 | $2.46 B |
| 01/27/2025 | $5.00 | $5.17 (3.4%) | $5.66 | $4.76 | 617,561 | $2.35 B |
| 01/24/2025 | $5.67 | $5.39 (-4.94%) | $6.35 | $5.37 | 1.07 M | $2.49 B |
| 01/23/2025 | $5.69 | $5.57 (-2.11%) | $6.31 | $5.55 | 871,580 | $2.54 B |
| 01/22/2025 | $6.49 | $6.11 (-5.86%) | $6.60 | $5.50 | 1.77 M | $2.62 B |
| 01/21/2025 | $4.45 | $6.55 (47.19%) | $6.63 | $4.44 | 2.53 M | $2.63 B |
| 01/17/2025 | $4.97 | $4.15 (-16.5%) | $5.20 | $4.06 | 1.10 M | $1.85 B |
| 01/16/2025 | $4.83 | $5.28 (9.32%) | $5.55 | $4.65 | 1.82 M | $2.12 B |
| 01/15/2025 | $5.11 | $4.96 (-2.94%) | $5.55 | $4.50 | 2.98 M | $2.06 B |
| 01/14/2025 | $2.11 | $3.43 (62.56%) | $3.50 | $2.02 | 3.34 M | $1.69 B |
| 01/13/2025 | $2.46 | $1.96 (-20.33%) | $2.80 | $1.95 | 1.81 M | $1.14 B |
| 01/10/2025 | $3.72 | $3.34 (-10.22%) | $5.00 | $3.01 | 1.37 M | $1.68 B |
| 01/08/2025 | $4.24 | $3.72 (-12.26%) | $4.24 | $2.50 | 3.80 M | $1.89 B |
| 01/07/2025 | $8.80 | $7.72 (-12.27%) | $8.80 | $7.18 | 1.01 M | $3.46 B |
| 01/06/2025 | $7.80 | $8.46 (8.46%) | $9.79 | $7.64 | 2.44 M | $3.68 B |
| 01/03/2025 | $8.63 | $8.37 (-3.01%) | $9.16 | $7.50 | 1.25 M | $3.58 B |
| 01/02/2025 | $6.99 | $8.80 (25.89%) | $8.85 | $6.35 | 2.07 M | $3.77 B |
| 12/31/2024 | $7.75 | $6.34 (-18.19%) | $7.75 | $5.81 | 1.00 M | $2.87 B |
| 12/30/2024 | $7.40 | $7.43 (0.41%) | $8.39 | $6.05 | 1.37 M | $3.20 B |
| 12/27/2024 | $7.43 | $7.82 (5.25%) | $8.60 | $6.51 | 2.43 M | $3.22 B |
| 12/26/2024 | $4.75 | $6.25 (31.58%) | $6.25 | $4.70 | 1.67 M | $2.91 B |
| 12/24/2024 | $4.72 | $4.65 (-1.48%) | $4.90 | $4.32 | 901,812 | $2.14 B |
| 12/23/2024 | $4.90 | $4.39 (-10.41%) | $4.90 | $4.00 | 1.83 M | $2.06 B |
| 12/20/2024 | $2.70 | $3.12 (15.56%) | $3.59 | $2.61 | 1.43 M | $1.77 B |
| 12/19/2024 | $3.96 | $2.61 (-34.09%) | $3.99 | $2.50 | 1.93 M | $1.41 B |
| 12/18/2024 | $4.03 | $4.04 (0.25%) | $4.90 | $3.80 | 2.12 M | $2.01 B |
| 12/17/2024 | $3.77 | $4.13 (9.55%) | $4.13 | $3.31 | 1.56 M | $2.10 B |
| 12/16/2024 | $2.97 | $3.43 (15.49%) | $3.59 | $2.80 | 2.61 M | $1.59 B |
| 12/13/2024 | $2.89 | $2.78 (-3.81%) | $3.10 | $2.70 | 1.04 M | $1.35 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.
