Rigetti Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	39.57	42.61	39.14	40.98	-	5.51%	56,179,633
Oct 24, 2025	41.25	43.46	38.70	38.84	38.84	-1.91%	87,712,801
Oct 23, 2025	40.38	41.96	37.66	39.60	39.60	9.80%	164,337,658
Oct 22, 2025	38.52	39.72	34.14	36.06	36.06	-9.85%	114,958,420
Oct 21, 2025	42.52	43.60	39.05	40.00	40.00	-7.64%	82,535,104
Oct 20, 2025	47.48	47.78	42.18	43.31	43.31	-6.62%	87,195,171
Oct 17, 2025	44.66	48.25	43.65	46.38	46.38	-3.31%	112,310,532
Oct 16, 2025	54.70	55.16	46.87	47.97	47.97	-14.86%	138,635,869
Oct 15, 2025	57.88	57.97	50.50	56.34	56.34	0.39%	136,181,843
Oct 14, 2025	54.85	58.15	50.00	56.12	56.12	2.20%	148,012,813
Oct 13, 2025	46.46	55.23	46.37	54.91	54.91	25.02%	181,160,717
Oct 10, 2025	47.83	49.13	43.89	43.92	43.92	-6.77%	138,979,696
Oct 9, 2025	43.34	48.22	42.89	47.11	47.11	8.98%	155,458,447
Oct 8, 2025	44.26	48.23	41.46	43.23	43.23	-1.55%	166,627,500
Oct 7, 2025	43.65	46.18	40.71	43.91	43.91	5.27%	174,843,706
Oct 6, 2025	38.81	43.11	38.37	41.71	41.71	4.12%	110,767,863
Oct 3, 2025	36.99	40.63	35.75	40.06	40.06	13.16%	155,531,229
Oct 2, 2025	30.67	35.81	30.46	35.40	35.40	18.59%	146,006,167
Oct 1, 2025	29.10	31.39	28.65	29.85	29.85	0.20%	84,797,288
Sep 30, 2025	29.22	30.62	28.97	29.79	29.79	0.47%	72,038,339
Sep 29, 2025	31.83	32.54	28.45	29.65	29.65	-4.91%	95,487,599
Sep 26, 2025	32.16	33.98	30.74	31.18	31.18	-2.87%	100,109,868
Sep 25, 2025	29.82	32.83	28.78	32.10	32.10	1.45%	129,306,929
Sep 24, 2025	32.68	34.40	29.71	31.64	31.64	0.57%	141,839,191
Sep 23, 2025	29.39	32.40	28.84	31.46	31.46	10.89%	103,564,701
Sep 22, 2025	26.33	29.59	25.50	28.37	28.37	-0.53%	87,217,886
Sep 19, 2025	24.78	29.09	24.73	28.52	28.52	15.28%	127,847,874
Sep 18, 2025	22.88	26.21	22.40	24.74	24.74	12.51%	113,907,973
Sep 17, 2025	20.07	22.13	19.82	21.99	21.99	9.95%	77,851,253
Sep 16, 2025	19.40	20.30	18.92	20.00	20.00	4.11%	43,946,764
Sep 15, 2025	19.08	19.72	18.67	19.21	19.21	0.63%	43,217,047
Sep 12, 2025	16.78	20.13	16.66	19.09	19.09	14.38%	112,179,003
Sep 11, 2025	16.15	17.00	16.04	16.69	16.69	3.09%	38,165,237
Sep 10, 2025	16.39	16.62	16.10	16.19	16.19	-1.88%	32,877,272
Sep 9, 2025	15.25	16.69	15.09	16.50	16.50	8.91%	45,080,746
Sep 8, 2025	15.21	15.49	14.98	15.15	15.15	0.33%	24,957,121
Sep 5, 2025	15.39	15.66	14.47	15.10	15.10	-0.13%	33,450,087
Sep 4, 2025	15.23	15.67	14.89	15.12	15.12	0.53%	29,216,773
Sep 3, 2025	15.60	15.81	14.94	15.04	15.04	-3.09%	27,138,035
Sep 2, 2025	15.84	16.03	14.77	15.52	15.52	-4.37%	64,148,937
Aug 29, 2025	16.60	16.79	16.12	16.23	16.23	-2.11%	42,451,133
Aug 28, 2025	15.72	17.27	15.68	16.58	16.58	7.73%	75,480,521
Aug 27, 2025	15.29	16.09	15.07	15.39	15.39	0.59%	43,923,430
Aug 26, 2025	14.40	15.35	14.37	15.30	15.30	5.74%	39,223,660
Aug 25, 2025	14.82	14.90	14.12	14.47	14.47	-2.36%	23,401,607
Aug 22, 2025	14.19	14.97	13.82	14.82	14.82	3.85%	29,793,356
Aug 21, 2025	14.64	14.85	14.18	14.27	14.27	-3.32%	22,675,582
Aug 20, 2025	14.90	15.03	13.97	14.76	14.76	-2.64%	26,581,631
Aug 19, 2025	16.47	16.91	14.95	15.16	15.16	-8.84%	37,661,158
Aug 18, 2025	16.57	17.04	16.11	16.63	16.63	-0.12%	26,820,356