Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
3.100
-0.010 (-0.32%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.11 | 3.25 | 2.98 | 3.10 | 3.10 | -0.32% | 210,524 |
| Apr 24, 2025 | 2.91 | 3.25 | 2.91 | 3.11 | 3.11 | 3.67% | 208,647 |
| Apr 23, 2025 | 2.98 | 3.11 | 2.84 | 3.00 | 3.00 | 9.49% | 221,350 |
| Apr 22, 2025 | 2.61 | 2.80 | 2.58 | 2.74 | 2.74 | 4.98% | 100,369 |
| Apr 21, 2025 | 2.62 | 2.71 | 2.48 | 2.61 | 2.61 | -0.76% | 135,066 |
| Apr 17, 2025 | 2.76 | 2.76 | 2.55 | 2.63 | 2.63 | -1.39% | 164,197 |
| Apr 16, 2025 | 2.75 | 2.82 | 2.49 | 2.67 | 2.67 | -3.72% | 180,000 |
| Apr 15, 2025 | 2.93 | 3.03 | 2.67 | 2.77 | 2.77 | -6.42% | 211,202 |
| Apr 14, 2025 | 3.30 | 3.40 | 2.94 | 2.96 | 2.96 | -4.82% | 248,895 |
| Apr 11, 2025 | 3.30 | 3.30 | 3.00 | 3.11 | 3.11 | -2.54% | 151,485 |
| Apr 10, 2025 | 3.12 | 3.30 | 2.99 | 3.19 | 3.19 | 2.60% | 234,221 |
| Apr 9, 2025 | 2.67 | 3.15 | 2.52 | 3.11 | 3.11 | 23.90% | 474,152 |
| Apr 8, 2025 | 3.04 | 3.08 | 2.50 | 2.51 | 2.51 | -6.69% | 254,847 |
| Apr 7, 2025 | 2.25 | 3.00 | 2.13 | 2.69 | 2.69 | 9.80% | 269,472 |
| Apr 4, 2025 | 2.60 | 2.72 | 2.35 | 2.45 | 2.45 | -7.89% | 318,678 |
| Apr 3, 2025 | 2.60 | 2.78 | 2.60 | 2.66 | 2.66 | -5.34% | 144,588 |
| Apr 2, 2025 | 2.60 | 3.09 | 2.60 | 2.81 | 2.81 | 4.07% | 226,829 |
| Apr 1, 2025 | 2.76 | 2.80 | 2.62 | 2.70 | 2.70 | -1.64% | 72,003 |
| Mar 31, 2025 | 2.60 | 2.83 | 2.60 | 2.75 | 2.75 | -3.35% | 100,970 |
| Mar 28, 2025 | 2.93 | 2.94 | 2.54 | 2.84 | 2.84 | -3.07% | 329,357 |
| Mar 27, 2025 | 3.20 | 3.21 | 2.90 | 2.93 | 2.93 | -9.01% | 119,385 |
| Mar 26, 2025 | 3.37 | 3.52 | 3.20 | 3.22 | 3.22 | -4.17% | 84,824 |
| Mar 25, 2025 | 3.31 | 3.43 | 3.19 | 3.36 | 3.36 | 0.60% | 129,815 |
| Mar 24, 2025 | 3.10 | 3.50 | 3.10 | 3.34 | 3.34 | 12.46% | 210,383 |
| Mar 21, 2025 | 2.79 | 3.04 | 2.79 | 2.97 | 2.97 | -0.67% | 187,749 |
| Mar 20, 2025 | 3.35 | 3.67 | 2.86 | 2.99 | 2.99 | -17.63% | 588,688 |
| Mar 19, 2025 | 3.95 | 4.05 | 3.52 | 3.63 | 3.63 | -3.07% | 224,224 |
| Mar 18, 2025 | 4.25 | 4.30 | 3.60 | 3.75 | 3.75 | -16.78% | 459,730 |
| Mar 17, 2025 | 4.51 | 4.70 | 4.25 | 4.50 | 4.50 | 7.02% | 475,177 |
| Mar 14, 2025 | 3.60 | 4.22 | 3.41 | 4.21 | 4.21 | 32.52% | 621,271 |
| Mar 13, 2025 | 3.12 | 3.40 | 2.97 | 3.17 | 3.17 | 3.02% | 310,086 |
| Mar 12, 2025 | 2.90 | 3.14 | 2.72 | 3.08 | 3.08 | 14.75% | 273,948 |
| Mar 11, 2025 | 2.65 | 2.77 | 2.50 | 2.68 | 2.68 | 4.44% | 133,319 |
| Mar 10, 2025 | 2.94 | 2.94 | 2.52 | 2.57 | 2.57 | -11.38% | 179,524 |
| Mar 7, 2025 | 2.58 | 3.05 | 2.58 | 2.90 | 2.90 | 8.41% | 329,029 |
| Mar 6, 2025 | 2.41 | 3.00 | 2.41 | 2.68 | 2.68 | -4.12% | 281,570 |
| Mar 5, 2025 | 2.85 | 3.00 | 2.59 | 2.79 | 2.79 | 5.28% | 194,207 |
| Mar 4, 2025 | 2.36 | 2.87 | 2.32 | 2.65 | 2.65 | 0.57% | 181,028 |
| Mar 3, 2025 | 3.19 | 3.19 | 2.46 | 2.64 | 2.64 | -11.58% | 354,997 |
| Feb 28, 2025 | 2.40 | 3.23 | 2.32 | 2.98 | 2.98 | 15.06% | 438,549 |
| Feb 27, 2025 | 3.20 | 3.27 | 2.40 | 2.59 | 2.59 | -17.78% | 289,764 |
| Feb 26, 2025 | 3.20 | 3.47 | 3.12 | 3.15 | 3.15 | 0.32% | 169,499 |
| Feb 25, 2025 | 3.52 | 3.52 | 2.83 | 3.14 | 3.14 | -12.04% | 409,481 |
| Feb 24, 2025 | 4.01 | 4.01 | 3.41 | 3.57 | 3.57 | -7.08% | 316,956 |
| Feb 21, 2025 | 4.25 | 4.48 | 3.79 | 3.84 | 3.84 | -7.64% | 392,569 |
| Feb 20, 2025 | 4.40 | 4.47 | 3.98 | 4.16 | 4.16 | 3.74% | 354,278 |
| Feb 19, 2025 | 3.90 | 4.19 | 3.63 | 4.01 | 4.01 | 5.53% | 375,078 |
| Feb 18, 2025 | 4.20 | 4.20 | 3.73 | 3.80 | 3.80 | -12.44% | 408,865 |
| Feb 14, 2025 | 4.73 | 4.75 | 4.28 | 4.34 | 4.34 | -6.67% | 177,521 |
| Feb 13, 2025 | 4.73 | 4.73 | 4.24 | 4.65 | 4.65 | 6.16% | 322,265 |