Rigetti Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	2.74	2.80	2.66	2.68	2.68	-2.90%	176,390
Apr 27, 2026	2.80	2.80	2.64	2.76	2.76	-0.72%	441,802
Apr 24, 2026	2.74	2.96	2.70	2.78	2.78	-4.79%	731,283
Apr 23, 2026	2.92	3.10	2.86	2.92	2.92	-3.95%	1,012,220
Apr 22, 2026	3.02	3.18	3.00	3.04	3.04	-3.80%	1,074,967
Apr 21, 2026	3.08	3.18	3.02	3.16	3.16	3.27%	882,575
Apr 20, 2026	3.08	3.18	3.06	3.06	3.06	-1.29%	3,065,373
Apr 17, 2026	3.04	3.40	2.96	3.10	3.10	-6.06%	3,085,900
Apr 16, 2026	2.32	3.50	2.32	3.30	3.30	43.48%	467,878
Apr 10, 2026	2.30	2.36	2.28	2.30	2.30	-0.86%	3,415
Apr 9, 2026	2.32	2.46	2.28	2.32	2.32	-4.13%	122,393
Apr 8, 2026	2.38	2.42	2.18	2.42	2.42	4.31%	112,679
Apr 7, 2026	2.34	2.34	2.28	2.32	2.32	-0.85%	10,137
Apr 3, 2026	2.34	2.34	2.10	2.34	2.34	8.33%	20,824
Apr 2, 2026	2.18	2.36	2.14	2.16	2.16	-7.69%	37,972
Apr 1, 2026	2.30	2.34	2.14	2.34	2.34	8.33%	221,883
Mar 31, 2026	2.18	2.24	2.08	2.16	2.16	-1.82%	17,143
Mar 30, 2026	2.20	2.36	2.18	2.20	2.20	-7.56%	91,976
Mar 27, 2026	2.46	2.46	2.36	2.38	2.38	-3.25%	55,303
Mar 26, 2026	2.60	2.66	2.44	2.46	2.46	-5.38%	132,191
Mar 25, 2026	2.58	2.62	2.50	2.60	2.60	0.78%	145,447
Mar 24, 2026	2.56	2.60	2.42	2.58	2.58	8.40%	355,978
Mar 23, 2026	2.40	2.50	2.38	2.38	2.38	-5.56%	721,249
Mar 20, 2026	2.52	2.56	2.42	2.52	2.52	-	901,781
Mar 19, 2026	2.62	2.64	2.52	2.52	2.52	-5.26%	1,052,070
Mar 18, 2026	2.62	2.66	2.56	2.66	2.66	2.31%	431,243
Mar 17, 2026	2.70	2.74	2.54	2.60	2.60	-2.99%	239,274
Mar 16, 2026	2.56	2.78	2.56	2.68	2.68	3.08%	357,466
Mar 13, 2026	2.66	2.68	2.56	2.60	2.60	-2.26%	520,713
Mar 12, 2026	2.66	2.78	2.64	2.66	2.66	-1.48%	66,526
Mar 11, 2026	2.72	2.82	2.68	2.70	2.70	-4.26%	69,730
Mar 10, 2026	2.78	2.82	2.60	2.82	2.82	6.02%	761,652
Mar 9, 2026	2.66	2.80	2.60	2.66	2.66	-1.48%	155,816
Mar 6, 2026	2.68	2.72	2.56	2.70	2.70	-0.74%	132,605