Rigetti Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	16.28	16.76	15.46	16.29	-	-1.99%	16,116,792
May 18, 2026	17.91	17.93	16.02	16.62	16.62	-6.89%	30,943,903
May 15, 2026	18.44	18.47	17.55	17.85	17.85	-7.37%	26,919,967
May 14, 2026	18.16	19.84	17.83	19.27	19.27	4.64%	33,827,782
May 13, 2026	19.15	19.17	17.89	18.42	18.42	-3.43%	27,158,551
May 12, 2026	20.50	21.02	18.23	19.07	19.07	-7.02%	49,520,600
May 11, 2026	18.67	20.85	18.33	20.51	20.51	8.29%	44,620,327
May 8, 2026	18.84	19.00	17.75	18.94	18.94	3.27%	18,261,122
May 7, 2026	19.28	19.64	18.07	18.34	18.34	-8.71%	25,537,322
May 6, 2026	18.71	20.12	18.49	20.09	20.09	9.96%	35,257,904
May 5, 2026	17.89	18.47	17.08	18.27	18.27	3.22%	24,574,724
May 4, 2026	17.51	18.65	17.33	17.70	17.70	1.14%	27,828,806
May 1, 2026	17.16	17.64	16.81	17.50	17.50	0.29%	16,601,527
Apr 30, 2026	16.12	17.51	16.06	17.45	17.45	8.52%	25,523,281
Apr 29, 2026	16.23	16.25	15.30	16.08	16.08	-1.89%	21,490,045
Apr 28, 2026	16.47	16.63	16.05	16.39	16.39	-3.08%	17,554,320
Apr 27, 2026	16.25	16.95	16.11	16.91	16.91	1.81%	18,203,483
Apr 24, 2026	17.12	17.15	16.10	16.61	16.61	-1.48%	19,593,917
Apr 23, 2026	18.01	18.27	16.50	16.86	16.86	-8.27%	27,598,803
Apr 22, 2026	18.79	19.23	17.92	18.38	18.38	0.71%	34,076,010
Apr 21, 2026	19.66	19.88	18.16	18.25	18.25	-7.08%	35,941,979
Apr 20, 2026	19.26	19.89	18.79	19.64	19.64	-0.86%	37,783,111
Apr 17, 2026	19.91	20.17	19.15	19.81	19.81	1.85%	40,352,814
Apr 16, 2026	19.55	20.09	18.12	19.45	19.45	1.78%	62,582,267
Apr 15, 2026	17.88	19.51	17.18	19.11	19.11	13.28%	77,175,299
Apr 14, 2026	15.72	17.39	15.71	16.87	16.87	11.50%	56,976,108
Apr 13, 2026	14.42	15.24	14.17	15.13	15.13	3.07%	16,907,480
Apr 10, 2026	14.42	15.05	14.31	14.68	14.68	2.59%	17,339,887
Apr 9, 2026	14.33	14.69	14.03	14.31	14.31	-1.51%	20,875,938
Apr 8, 2026	15.14	15.41	14.14	14.53	14.53	4.99%	24,859,081
Apr 7, 2026	14.10	14.13	13.29	13.84	13.84	-2.54%	20,967,016
Apr 6, 2026	14.06	14.56	13.86	14.20	14.20	0.07%	16,002,435
Apr 2, 2026	12.89	14.25	12.81	14.19	14.19	5.11%	25,642,875
Apr 1, 2026	14.30	14.52	13.44	13.50	13.50	-3.85%	22,742,169
Mar 31, 2026	13.23	14.15	13.06	14.04	14.04	8.84%	26,695,977
Mar 30, 2026	13.40	13.57	12.53	12.90	12.90	-3.15%	26,504,644
Mar 27, 2026	14.25	14.34	13.21	13.32	13.32	-7.56%	26,114,652
Mar 26, 2026	14.77	14.90	14.24	14.41	14.41	-4.82%	20,765,671
Mar 25, 2026	16.00	16.30	14.78	15.14	15.14	-2.95%	27,814,346
Mar 24, 2026	15.48	16.09	15.07	15.60	15.60	-1.76%	23,549,975
Mar 23, 2026	15.07	15.89	14.96	15.88	15.88	6.72%	25,794,421
Mar 20, 2026	15.11	15.23	14.37	14.88	14.88	-3.44%	24,794,814
Mar 19, 2026	15.19	15.60	14.73	15.41	15.41	-1.66%	23,808,212
Mar 18, 2026	15.96	16.21	15.61	15.67	15.67	-3.39%	25,721,644
Mar 17, 2026	16.17	16.48	15.75	16.22	16.22	0.50%	21,122,562
Mar 16, 2026	16.54	17.00	15.57	16.14	16.14	-0.19%	28,842,580
Mar 13, 2026	16.43	17.25	15.90	16.17	16.17	0.62%	26,888,625
Mar 12, 2026	16.64	16.73	15.84	16.07	16.07	-5.14%	24,804,281
Mar 11, 2026	16.99	17.48	16.58	16.94	16.94	-0.29%	23,368,585
Mar 10, 2026	17.52	17.93	16.96	16.99	16.99	-3.47%	23,912,051