Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
11.55
+0.97 (9.17%)
At close: May 12, 2025, 4:00 PM
10.15
-1.40 (-12.12%)
After-hours: May 12, 2025, 7:55 PM EDT
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.78 | 11.98 | 11.08 | 11.55 | 11.55 | 9.17% | 81,914,485 |
| May 9, 2025 | 10.31 | 10.64 | 10.04 | 10.58 | 10.58 | 2.62% | 58,545,523 |
| May 8, 2025 | 9.94 | 10.43 | 9.30 | 10.31 | 10.31 | 11.46% | 71,091,643 |
| May 7, 2025 | 9.69 | 9.80 | 9.14 | 9.25 | 9.25 | -5.47% | 21,896,802 |
| May 6, 2025 | 9.47 | 9.84 | 9.20 | 9.79 | 9.79 | 0.93% | 16,962,458 |
| May 5, 2025 | 10.38 | 10.38 | 9.51 | 9.70 | 9.70 | -8.80% | 34,754,565 |
| May 2, 2025 | 9.22 | 10.92 | 9.22 | 10.63 | 10.63 | 16.30% | 69,215,631 |
| May 1, 2025 | 9.11 | 9.28 | 8.94 | 9.14 | 9.14 | 3.04% | 16,256,391 |
| Apr 30, 2025 | 8.59 | 8.89 | 8.35 | 8.87 | 8.87 | 0.11% | 13,712,550 |
| Apr 29, 2025 | 9.33 | 9.44 | 8.83 | 8.86 | 8.86 | -3.90% | 19,429,094 |
| Apr 28, 2025 | 9.49 | 10.05 | 9.01 | 9.22 | 9.22 | -1.60% | 31,008,373 |
| Apr 25, 2025 | 9.23 | 9.80 | 8.97 | 9.37 | 9.37 | 0.75% | 36,524,370 |
| Apr 24, 2025 | 9.23 | 9.73 | 9.14 | 9.30 | 9.30 | 2.09% | 27,748,043 |
| Apr 23, 2025 | 9.06 | 9.35 | 8.87 | 9.11 | 9.11 | 6.30% | 25,910,616 |
| Apr 22, 2025 | 8.23 | 8.58 | 8.13 | 8.57 | 8.57 | 5.67% | 14,606,359 |
| Apr 21, 2025 | 8.17 | 8.21 | 7.81 | 8.11 | 8.11 | -2.52% | 12,028,763 |
| Apr 17, 2025 | 8.29 | 8.48 | 8.08 | 8.32 | 8.32 | 0.85% | 11,981,055 |
| Apr 16, 2025 | 8.28 | 8.42 | 7.98 | 8.25 | 8.25 | -4.29% | 15,132,529 |
| Apr 15, 2025 | 8.87 | 8.96 | 8.45 | 8.62 | 8.62 | -2.71% | 15,826,767 |
| Apr 14, 2025 | 9.40 | 9.70 | 8.78 | 8.86 | 8.86 | -2.64% | 23,235,645 |
| Apr 11, 2025 | 9.45 | 9.54 | 8.69 | 9.10 | 9.10 | -3.40% | 27,496,027 |
| Apr 10, 2025 | 9.07 | 9.74 | 8.85 | 9.42 | 9.42 | 0.32% | 41,070,571 |
| Apr 9, 2025 | 7.98 | 9.46 | 7.70 | 9.39 | 9.39 | 21.63% | 56,004,089 |
| Apr 8, 2025 | 8.94 | 8.96 | 7.52 | 7.72 | 7.72 | -7.32% | 42,356,617 |
| Apr 7, 2025 | 6.92 | 8.78 | 6.86 | 8.33 | 8.33 | 11.07% | 49,612,465 |
| Apr 4, 2025 | 7.77 | 7.78 | 6.98 | 7.50 | 7.50 | -7.98% | 36,000,027 |
| Apr 3, 2025 | 7.98 | 8.31 | 7.91 | 8.15 | 8.15 | -4.00% | 29,717,544 |
| Apr 2, 2025 | 7.59 | 8.92 | 7.55 | 8.49 | 8.49 | 8.71% | 44,091,180 |
| Apr 1, 2025 | 8.11 | 8.13 | 7.51 | 7.81 | 7.81 | -1.39% | 31,043,987 |
| Mar 31, 2025 | 7.77 | 8.30 | 7.68 | 7.92 | 7.92 | -2.82% | 34,826,588 |
| Mar 28, 2025 | 8.40 | 8.42 | 7.78 | 8.15 | 8.15 | -3.78% | 28,049,044 |
| Mar 27, 2025 | 9.02 | 9.19 | 8.41 | 8.47 | 8.47 | -7.73% | 28,869,360 |
| Mar 26, 2025 | 9.89 | 10.31 | 9.09 | 9.18 | 9.18 | -6.52% | 42,065,784 |
| Mar 25, 2025 | 9.56 | 10.02 | 9.47 | 9.82 | 9.82 | 0.41% | 36,323,097 |
| Mar 24, 2025 | 9.43 | 9.83 | 9.28 | 9.78 | 9.78 | 7.83% | 46,779,834 |
| Mar 21, 2025 | 8.50 | 9.14 | 8.45 | 9.07 | 9.07 | 0.89% | 58,440,004 |
| Mar 20, 2025 | 9.72 | 9.84 | 8.68 | 8.99 | 8.99 | -9.24% | 65,312,188 |
| Mar 19, 2025 | 10.63 | 10.82 | 9.65 | 9.91 | 9.91 | -3.46% | 49,111,954 |
| Mar 18, 2025 | 10.37 | 11.18 | 9.90 | 10.26 | 10.26 | -8.06% | 67,930,954 |
| Mar 17, 2025 | 11.29 | 11.40 | 10.65 | 11.16 | 11.16 | -0.53% | 92,212,062 |
| Mar 14, 2025 | 9.04 | 11.30 | 9.02 | 11.22 | 11.22 | 28.23% | 125,741,584 |
| Mar 13, 2025 | 8.88 | 9.40 | 8.36 | 8.75 | 8.75 | -2.23% | 67,308,386 |
| Mar 12, 2025 | 8.37 | 9.10 | 8.04 | 8.95 | 8.95 | 11.18% | 71,053,981 |
| Mar 11, 2025 | 7.84 | 8.27 | 7.57 | 8.05 | 8.05 | 1.77% | 46,694,162 |
| Mar 10, 2025 | 9.03 | 9.12 | 7.53 | 7.91 | 7.91 | -15.40% | 61,604,224 |
| Mar 7, 2025 | 8.55 | 9.50 | 8.26 | 9.35 | 9.35 | 9.87% | 74,601,751 |
| Mar 6, 2025 | 7.32 | 9.12 | 7.20 | 8.51 | 8.51 | 4.03% | 88,578,237 |
| Mar 5, 2025 | 7.83 | 8.24 | 7.61 | 8.18 | 8.18 | 4.07% | 45,733,091 |
| Mar 4, 2025 | 7.07 | 8.24 | 7.03 | 7.86 | 7.86 | 2.08% | 50,542,790 |
| Mar 3, 2025 | 8.54 | 8.74 | 7.52 | 7.70 | 7.70 | -8.98% | 45,174,227 |