Rigetti Computing, Inc. (RGTI)
NASDAQ: RGTI · Real-Time Price · USD
28.11
-1.95 (-6.49%)
At close: Dec 5, 2025, 4:00 PM EST
28.33
+0.22 (0.78%)
After-hours: Dec 5, 2025, 7:59 PM EST
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.55 | 29.60 | 27.33 | 28.11 | 28.11 | -6.49% | 50,839,797 |
| Dec 4, 2025 | 25.82 | 30.21 | 25.53 | 30.06 | 30.06 | 15.44% | 76,821,607 |
| Dec 3, 2025 | 23.90 | 26.25 | 23.53 | 26.04 | 26.04 | 9.05% | 34,325,291 |
| Dec 2, 2025 | 23.96 | 24.94 | 23.55 | 23.88 | 23.88 | 1.83% | 29,149,864 |
| Dec 1, 2025 | 24.92 | 24.98 | 23.40 | 23.45 | 23.45 | -8.29% | 29,818,023 |
| Nov 28, 2025 | 25.71 | 26.09 | 25.27 | 25.57 | 25.57 | - | 13,998,449 |
| Nov 26, 2025 | 26.37 | 26.53 | 25.29 | 25.57 | 25.57 | -1.96% | 28,827,644 |
| Nov 25, 2025 | 25.49 | 26.79 | 24.61 | 26.08 | 26.08 | -1.84% | 40,036,107 |
| Nov 24, 2025 | 23.72 | 26.76 | 23.64 | 26.57 | 26.57 | 12.63% | 42,765,912 |
| Nov 21, 2025 | 23.11 | 23.68 | 21.00 | 23.59 | 23.59 | 3.46% | 52,393,922 |
| Nov 20, 2025 | 26.32 | 26.88 | 22.65 | 22.80 | 22.80 | -10.45% | 54,124,746 |
| Nov 19, 2025 | 25.79 | 27.18 | 25.31 | 25.46 | 25.46 | -0.97% | 40,792,240 |
| Nov 18, 2025 | 24.35 | 25.91 | 24.24 | 25.71 | 25.71 | 4.13% | 43,847,109 |
| Nov 17, 2025 | 24.98 | 25.99 | 24.19 | 24.69 | 24.69 | -3.10% | 43,085,199 |
| Nov 14, 2025 | 23.60 | 26.83 | 23.37 | 25.48 | 25.48 | 1.11% | 68,287,540 |
| Nov 13, 2025 | 26.99 | 27.41 | 24.75 | 25.20 | 25.20 | -10.95% | 65,493,199 |
| Nov 12, 2025 | 31.12 | 31.65 | 28.05 | 28.30 | 28.30 | -9.87% | 50,651,572 |
| Nov 11, 2025 | 31.08 | 32.18 | 30.24 | 31.40 | 31.40 | -5.08% | 51,004,234 |
| Nov 10, 2025 | 34.10 | 34.71 | 32.60 | 33.08 | 33.08 | -2.04% | 38,865,972 |
| Nov 7, 2025 | 32.82 | 33.81 | 30.62 | 33.77 | 33.77 | -1.72% | 57,796,474 |
| Nov 6, 2025 | 37.11 | 37.14 | 34.20 | 34.36 | 34.36 | -7.86% | 46,667,049 |
| Nov 5, 2025 | 36.28 | 38.00 | 35.00 | 37.29 | 37.29 | 6.00% | 41,383,302 |
| Nov 4, 2025 | 37.03 | 38.62 | 34.65 | 35.18 | 35.18 | -10.07% | 55,462,836 |
| Nov 3, 2025 | 44.31 | 44.38 | 39.00 | 39.12 | 39.12 | -11.63% | 59,342,403 |
| Oct 31, 2025 | 42.23 | 44.52 | 41.68 | 44.27 | 44.27 | 4.12% | 67,133,153 |
| Oct 30, 2025 | 38.08 | 42.89 | 37.68 | 42.52 | 42.52 | 7.89% | 64,904,727 |
| Oct 29, 2025 | 37.69 | 40.08 | 36.90 | 39.41 | 39.41 | 6.31% | 64,001,333 |
| Oct 28, 2025 | 40.05 | 42.93 | 36.99 | 37.07 | 37.07 | -7.88% | 93,119,766 |
| Oct 27, 2025 | 39.57 | 42.61 | 39.14 | 40.24 | 40.24 | 3.60% | 71,650,761 |
| Oct 24, 2025 | 41.25 | 43.46 | 38.70 | 38.84 | 38.84 | -1.91% | 87,712,801 |
| Oct 23, 2025 | 40.38 | 41.96 | 37.66 | 39.60 | 39.60 | 9.80% | 164,337,658 |
| Oct 22, 2025 | 38.52 | 39.72 | 34.14 | 36.06 | 36.06 | -9.85% | 114,958,420 |
| Oct 21, 2025 | 42.52 | 43.60 | 39.05 | 40.00 | 40.00 | -7.64% | 82,535,104 |
| Oct 20, 2025 | 47.48 | 47.78 | 42.18 | 43.31 | 43.31 | -6.62% | 87,195,171 |
| Oct 17, 2025 | 44.66 | 48.25 | 43.65 | 46.38 | 46.38 | -3.31% | 112,310,532 |
| Oct 16, 2025 | 54.70 | 55.16 | 46.87 | 47.97 | 47.97 | -14.86% | 138,635,869 |
| Oct 15, 2025 | 57.88 | 57.97 | 50.50 | 56.34 | 56.34 | 0.39% | 136,181,843 |
| Oct 14, 2025 | 54.85 | 58.15 | 50.00 | 56.12 | 56.12 | 2.20% | 148,012,813 |
| Oct 13, 2025 | 46.46 | 55.23 | 46.37 | 54.91 | 54.91 | 25.02% | 181,160,717 |
| Oct 10, 2025 | 47.83 | 49.13 | 43.89 | 43.92 | 43.92 | -6.77% | 138,979,696 |
| Oct 9, 2025 | 43.34 | 48.22 | 42.89 | 47.11 | 47.11 | 8.98% | 155,458,447 |
| Oct 8, 2025 | 44.26 | 48.23 | 41.46 | 43.23 | 43.23 | -1.55% | 166,627,500 |
| Oct 7, 2025 | 43.65 | 46.18 | 40.71 | 43.91 | 43.91 | 5.27% | 174,843,706 |
| Oct 6, 2025 | 38.81 | 43.11 | 38.37 | 41.71 | 41.71 | 4.12% | 110,767,863 |
| Oct 3, 2025 | 36.99 | 40.63 | 35.75 | 40.06 | 40.06 | 13.16% | 155,531,229 |
| Oct 2, 2025 | 30.67 | 35.81 | 30.46 | 35.40 | 35.40 | 18.59% | 146,006,167 |
| Oct 1, 2025 | 29.10 | 31.39 | 28.65 | 29.85 | 29.85 | 0.20% | 84,797,288 |
| Sep 30, 2025 | 29.22 | 30.62 | 28.97 | 29.79 | 29.79 | 0.47% | 72,038,339 |
| Sep 29, 2025 | 31.83 | 32.54 | 28.45 | 29.65 | 29.65 | -4.91% | 95,487,599 |
| Sep 26, 2025 | 32.16 | 33.98 | 30.74 | 31.18 | 31.18 | -2.87% | 100,109,868 |