Rigetti Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	2.45	2.47	2.45	2.47	2.47	15.96%	13,188
Nov 2, 2026	2.40	2.81	2.13	2.13	2.13	-16.14%	45,836
Oct 30, 2026	2.54	2.54	2.23	2.54	2.54	-10.56%	141,826
Oct 29, 2026	2.99	2.99	2.75	2.84	2.84	-5.33%	32,465
Oct 28, 2026	3.10	3.10	2.90	3.00	3.00	0.50%	37,906
Oct 27, 2026	2.75	3.08	2.74	2.99	2.99	10.56%	116,229
Oct 26, 2026	2.80	3.04	2.55	2.70	2.70	-4.26%	53,472
Oct 23, 2026	2.73	2.90	2.62	2.82	2.82	1.80%	64,391
Oct 22, 2026	2.84	3.06	2.71	2.77	2.77	-9.77%	88,975
Oct 21, 2026	2.85	3.15	2.85	3.07	3.07	6.97%	35,621
Oct 20, 2026	2.83	3.18	2.80	2.87	2.87	-2.05%	78,611
Oct 19, 2026	3.21	3.26	2.90	2.93	2.93	4.46%	89,848
Oct 16, 2026	3.18	3.41	2.81	2.81	2.81	-17.98%	134,320
Oct 15, 2026	2.36	3.45	2.32	3.42	3.42	39.59%	180,323
Oct 14, 2026	3.28	3.28	2.44	2.45	2.45	-23.68%	305,702
Oct 13, 2026	3.94	3.94	2.95	3.21	3.21	-19.65%	253,678
Oct 12, 2026	4.63	4.63	3.91	4.00	4.00	-15.72%	107,046
Oct 9, 2026	5.06	5.06	4.55	4.74	4.74	-3.46%	40,882
Oct 8, 2026	5.15	5.15	4.51	4.91	4.91	-8.57%	213,493
Oct 7, 2026	5.29	5.37	5.08	5.37	5.37	-3.24%	71,656
Oct 6, 2026	5.92	6.10	5.41	5.55	5.55	-3.48%	104,751
Oct 5, 2026	5.74	6.02	5.45	5.75	5.75	0.17%	93,852
Oct 2, 2026	6.00	6.32	5.68	5.74	5.74	-3.44%	68,770
Oct 1, 2026	6.10	6.20	5.91	5.94	5.94	-2.39%	42,637
Sep 30, 2026	6.30	6.62	6.05	6.09	6.09	0.16%	29,823
Sep 29, 2026	6.52	6.52	6.06	6.08	6.08	-2.25%	61,344
Sep 28, 2026	6.60	6.75	6.22	6.22	6.22	-7.58%	62,227
Sep 25, 2026	6.98	7.20	6.61	6.73	6.73	-1.61%	43,403
Sep 24, 2026	6.55	7.00	6.50	6.84	6.84	3.64%	50,545
Sep 23, 2026	7.50	7.75	6.58	6.60	6.60	-5.17%	42,696
Sep 22, 2026	6.99	6.99	6.79	6.96	6.96	0.29%	34,894
Sep 21, 2026	6.76	7.22	6.76	6.94	6.94	5.17%	77,926
Sep 18, 2026	6.83	6.83	6.17	6.60	6.60	-1.80%	39,158
Sep 17, 2026	6.55	7.03	6.43	6.72	6.72	8.39%	126,635
Sep 16, 2026	6.47	6.47	6.05	6.20	6.20	-1.27%	33,536
Sep 15, 2026	6.58	6.58	6.25	6.28	6.28	-2.48%	7,360
Sep 14, 2026	6.27	6.67	6.00	6.44	6.44	0.16%	54,058
Sep 11, 2026	6.58	6.65	6.32	6.43	6.43	1.10%	24,001
Sep 10, 2026	6.25	6.45	6.08	6.36	6.36	0.24%	23,716
Sep 9, 2026	6.74	6.80	6.30	6.35	6.35	-7.51%	36,293
Sep 8, 2026	7.08	7.55	6.41	6.86	6.86	9.94%	78,692
Sep 4, 2026	6.36	6.43	6.20	6.24	6.24	-1.81%	34,143
Sep 3, 2026	6.36	6.44	6.15	6.36	6.36	2.33%	33,525
Sep 2, 2026	6.15	6.53	5.95	6.21	6.21	0.98%	72,176
Sep 1, 2026	6.08	6.44	6.00	6.15	6.15	-6.52%	47,225
Aug 31, 2026	6.25	6.71	6.25	6.58	6.58	2.56%	29,943
Aug 28, 2026	6.83	6.99	6.30	6.42	6.42	-7.43%	76,679
Aug 27, 2026	6.75	7.53	6.70	6.93	6.93	5.32%	75,594
Aug 26, 2026	7.03	7.10	6.50	6.58	6.58	-6.40%	50,667
Aug 25, 2026	7.08	7.30	6.86	7.03	7.03	3.84%	34,170