Rigetti Computing, Inc. - Common stock (NQ: RGTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	7.840	8.270	7.570	8.050	46,623,740	+0.14(+1.77%)
Mar 10, 2025	9.030	9.120	7.530	7.910	62,173,620	-1.44(-15.40%)
Mar 07, 2025	8.550	9.500	8.260	9.350	74,612,768	+0.84(+9.87%)
Mar 06, 2025	7.320	9.120	7.200	8.510	88,408,480	+0.33(+4.03%)
Mar 05, 2025	7.830	8.240	7.610	8.180	44,454,288	+0.32(+4.07%)
Mar 04, 2025	7.070	8.240	7.025	7.860	50,199,220	+0.16(+2.08%)
Mar 03, 2025	8.540	8.740	7.520	7.700	44,990,800	-0.76(-8.98%)
Feb 28, 2025	7.970	8.750	7.771	8.460	59,214,788	+0.43(+5.35%)
Feb 27, 2025	9.200	9.420	8.030	8.030	43,938,792	-1.25(-13.47%)
Feb 26, 2025	9.440	9.870	9.130	9.280	51,168,992	+0.25(+2.77%)
Feb 25, 2025	9.910	10.08	8.910	9.030	58,234,672	-1.09(-10.77%)
Feb 24, 2025	10.60	10.71	9.990	10.12	62,982,768	-0.63(-5.86%)
Feb 21, 2025	11.59	12.34	10.47	10.75	84,942,120	-0.72(-6.28%)
Feb 20, 2025	12.08	12.15	10.95	11.47	97,591,696	+0.44(+3.99%)
Feb 19, 2025	10.69	11.56	10.24	11.03	102,005,432	+0.51(+4.85%)
Feb 18, 2025	11.37	11.43	10.35	10.52	59,975,088	-1.29(-10.92%)
Feb 14, 2025	12.19	12.23	11.43	11.81	48,241,804	-0.44(-3.59%)
Feb 13, 2025	12.05	12.25	11.37	12.25	64,242,424	+0.50(+4.26%)
Feb 12, 2025	10.94	12.23	10.85	11.75	76,967,432	+0.73(+6.62%)
Feb 11, 2025	12.49	12.50	11.00	11.02	71,272,720	-1.33(-10.77%)
Feb 10, 2025	12.71	12.99	12.22	12.35	64,140,568	-0.50(-3.89%)
Feb 07, 2025	13.68	13.85	12.44	12.85	96,826,112	-0.44(-3.31%)
Feb 06, 2025	13.97	14.49	13.07	13.29	78,168,120	-0.54(-3.90%)
Feb 05, 2025	14.01	14.39	13.33	13.83	118,012,088	+0.11(+0.80%)
Feb 04, 2025	14.10	15.15	13.28	13.72	159,297,472	+0.25(+1.86%)
Feb 03, 2025	12.44	13.83	11.87	13.47	132,578,416	+0.30(+2.28%)
Jan 31, 2025	12.30	14.58	12.27	13.17	200,814,144	+0.87(+7.07%)
Jan 30, 2025	13.13	13.37	12.12	12.30	94,993,408	-0.36(-2.84%)
Jan 29, 2025	12.82	13.94	12.37	12.66	107,270,752	-0.42(-3.21%)
Jan 28, 2025	13.45	13.50	12.10	13.08	103,265,320	+0.63(+5.06%)
Jan 27, 2025	12.03	13.57	11.80	12.45	125,252,944	-0.75(-5.68%)
Jan 24, 2025	13.94	16.20	13.15	13.20	213,845,344	-0.27(-2.00%)
Jan 23, 2025	13.11	14.63	12.99	13.47	133,107,088	-0.44(-3.16%)
Jan 22, 2025	14.07	14.46	12.76	13.91	168,093,392	-0.07(-0.50%)
Jan 21, 2025	10.38	14.07	10.38	13.98	226,770,368	+4.15(+42.22%)
Jan 17, 2025	10.53	11.16	9.770	9.830	155,069,936	-1.41(-12.54%)
Jan 16, 2025	10.35	11.74	10.01	11.24	255,428,560	+0.30(+2.74%)
Jan 15, 2025	10.36	11.56	9.730	10.94	386,922,400	+1.99(+22.23%)
Jan 14, 2025	6.570	8.970	6.560	8.950	352,995,392	+2.90(+47.93%)
Jan 13, 2025	7.330	8.370	5.950	6.050	189,510,688	-2.88(-32.25%)
Jan 10, 2025	9.880	10.74	8.430	8.930	178,876,304	-1.11(-11.06%)
Jan 08, 2025	12.65	12.92	9.000	10.04	305,279,712	-8.35(-45.41%)
Jan 07, 2025	19.80	20.10	17.55	18.39	94,470,808	-1.12(-5.74%)
Jan 06, 2025	18.54	21.42	18.53	19.51	131,744,368	+0.49(+2.58%)
Jan 03, 2025	18.95	20.37	17.70	19.02	162,779,280	-0.98(-4.90%)