Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
3.940
-0.120 (-2.96%)
Jun 25, 2025, 4:00 PM - Market closed
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 4.24 | 4.36 | 3.93 | 3.94 | 3.94 | -2.96% | 123,905 |
| Jun 24, 2025 | 3.95 | 4.18 | 3.95 | 4.06 | 4.06 | 8.06% | 290,270 |
| Jun 23, 2025 | 3.88 | 3.96 | 3.60 | 3.76 | 3.76 | -5.84% | 324,237 |
| Jun 20, 2025 | 4.32 | 4.32 | 3.95 | 3.99 | 3.99 | -3.62% | 249,361 |
| Jun 18, 2025 | 4.39 | 4.39 | 4.03 | 4.14 | 4.14 | -2.13% | 174,848 |
| Jun 17, 2025 | 4.31 | 4.47 | 4.20 | 4.23 | 4.23 | -5.79% | 121,325 |
| Jun 16, 2025 | 4.37 | 4.60 | 4.22 | 4.49 | 4.49 | 6.40% | 440,387 |
| Jun 13, 2025 | 4.23 | 4.45 | 4.18 | 4.22 | 4.22 | -7.66% | 464,835 |
| Jun 12, 2025 | 4.90 | 5.14 | 4.55 | 4.57 | 4.57 | -2.35% | 654,978 |
| Jun 11, 2025 | 4.50 | 5.30 | 4.28 | 4.68 | 4.68 | 18.78% | 1,459,618 |
| Jun 10, 2025 | 4.15 | 4.30 | 3.82 | 3.94 | 3.94 | -1.25% | 582,637 |
| Jun 9, 2025 | 4.15 | 4.15 | 3.90 | 3.99 | 3.99 | 1.92% | 608,129 |
| Jun 6, 2025 | 3.95 | 4.12 | 3.80 | 3.92 | 3.92 | 5.81% | 389,958 |
| Jun 5, 2025 | 4.22 | 4.22 | 3.64 | 3.70 | 3.70 | -11.48% | 660,131 |
| Jun 4, 2025 | 4.43 | 4.44 | 4.17 | 4.18 | 4.18 | -4.35% | 237,996 |
| Jun 3, 2025 | 4.60 | 4.61 | 4.24 | 4.37 | 4.37 | -0.46% | 166,527 |
| Jun 2, 2025 | 4.29 | 4.46 | 4.11 | 4.39 | 4.39 | 3.29% | 204,513 |
| May 30, 2025 | 4.30 | 4.60 | 4.10 | 4.25 | 4.25 | -12.91% | 653,103 |
| May 29, 2025 | 5.46 | 5.50 | 4.80 | 4.88 | 4.88 | -7.40% | 599,362 |
| May 28, 2025 | 5.35 | 5.47 | 5.07 | 5.27 | 5.27 | -0.19% | 253,658 |
| May 27, 2025 | 5.88 | 5.94 | 5.19 | 5.28 | 5.28 | 0.96% | 686,437 |
| May 23, 2025 | 4.74 | 5.55 | 4.55 | 5.23 | 5.23 | 2.55% | 754,083 |
| May 22, 2025 | 3.86 | 5.36 | 3.86 | 5.10 | 5.10 | 33.51% | 1,647,729 |
| May 21, 2025 | 4.15 | 4.25 | 3.80 | 3.82 | 3.82 | -7.95% | 306,721 |
| May 20, 2025 | 4.25 | 4.43 | 3.98 | 4.15 | 4.15 | 1.22% | 396,626 |
| May 19, 2025 | 3.86 | 4.21 | 3.85 | 4.10 | 4.10 | -0.49% | 213,924 |
| May 16, 2025 | 4.25 | 4.44 | 4.00 | 4.12 | 4.12 | 3.00% | 314,447 |
| May 15, 2025 | 3.95 | 4.14 | 3.82 | 4.00 | 4.00 | -1.96% | 213,196 |
| May 14, 2025 | 3.92 | 4.37 | 3.66 | 4.08 | 4.08 | 11.17% | 710,951 |
| May 13, 2025 | 3.51 | 3.93 | 3.51 | 3.67 | 3.67 | -17.16% | 419,339 |
| May 12, 2025 | 4.60 | 4.69 | 4.05 | 4.43 | 4.43 | 16.86% | 583,659 |
| May 9, 2025 | 3.80 | 3.94 | 3.63 | 3.79 | 3.79 | 3.30% | 425,623 |
| May 8, 2025 | 3.24 | 3.77 | 3.08 | 3.67 | 3.67 | 20.72% | 589,947 |
| May 7, 2025 | 3.29 | 3.30 | 3.03 | 3.04 | 3.04 | -5.59% | 164,141 |
| May 6, 2025 | 3.20 | 3.37 | 3.00 | 3.22 | 3.22 | 0.63% | 139,201 |
| May 5, 2025 | 3.30 | 3.35 | 2.90 | 3.20 | 3.20 | -11.11% | 335,135 |
| May 2, 2025 | 3.15 | 3.71 | 3.09 | 3.60 | 3.60 | 17.26% | 479,531 |
| May 1, 2025 | 3.00 | 3.09 | 2.98 | 3.07 | 3.07 | 4.42% | 104,124 |
| Apr 30, 2025 | 2.88 | 2.96 | 2.82 | 2.94 | 2.94 | -1.01% | 91,259 |
| Apr 29, 2025 | 3.06 | 3.11 | 2.94 | 2.97 | 2.97 | -4.50% | 89,044 |
| Apr 28, 2025 | 3.15 | 3.30 | 3.00 | 3.11 | 3.11 | 0.32% | 137,690 |
| 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 |