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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	16.86	19.35	15.44	17.08	305,063,328	+1.64(+10.62%)
Dec 26, 2024	11.20	15.50	10.76	15.44	202,968,848	+4.09(+36.04%)
Dec 24, 2024	11.05	12.28	10.34	11.35	108,378,112	+0.39(+3.56%)
Dec 23, 2024	12.14	12.30	10.44	10.96	228,896,352	+1.59(+16.97%)
Dec 20, 2024	7.260	10.08	6.930	9.370	216,130,128	+1.89(+25.27%)
Dec 19, 2024	10.11	10.18	6.750	7.480	167,776,304	-3.21(-30.03%)
Dec 18, 2024	11.13	12.75	9.910	10.69	279,337,504	-0.44(-3.95%)
Dec 17, 2024	9.250	11.20	8.405	11.13	220,600,016	+2.70(+32.03%)
Dec 16, 2024	7.170	9.850	6.710	8.430	228,113,792	+1.27(+17.74%)
Dec 13, 2024	6.340	7.200	6.050	7.160	124,454,648	+1.19(+19.93%)
Dec 12, 2024	6.650	7.890	5.850	5.970	157,945,328	-1.41(-19.11%)
Dec 11, 2024	7.950	7.960	5.780	7.380	311,936,192	+0.89(+13.71%)
Dec 10, 2024	4.330	6.890	4.280	6.490	239,924,320	+2.02(+45.19%)
Dec 09, 2024	5.060	5.090	4.280	4.470	131,570,128	+0.09(+2.05%)
Dec 06, 2024	3.330	4.390	3.310	4.380	133,405,408	+1.20(+37.74%)
Dec 05, 2024	3.080	3.550	2.880	3.180	91,202,760	+0.07(+2.25%)
Dec 04, 2024	3.030	3.290	2.950	3.110	51,804,744	-0.03(-0.96%)
Dec 03, 2024	2.930	3.250	2.760	3.140	78,206,576	+0.12(+3.97%)
Dec 02, 2024	3.520	3.660	2.840	3.020	134,346,736	-0.03(-0.98%)
Nov 29, 2024	2.520	3.110	2.420	3.050	116,979,832	+0.65(+27.08%)
Nov 27, 2024	2.450	2.520	2.300	2.400	62,233,628	+0.20(+9.09%)
Nov 26, 2024	2.380	2.680	2.100	2.200	126,366,608	-0.55(-20.00%)
Nov 25, 2024	2.630	3.370	2.370	2.750	272,902,400	+1.01(+58.05%)
Nov 22, 2024	1.690	1.850	1.540	1.740	96,688,184	+0.26(+17.97%)
Nov 21, 2024	1.480	1.550	1.370	1.475	34,193,628	+0.12(+9.26%)
Nov 20, 2024	1.380	1.490	1.320	1.350	15,787,877	+0.04(+3.05%)
Nov 19, 2024	1.330	1.375	1.290	1.310	11,681,783	+0.01(+0.77%)
Nov 18, 2024	1.490	1.490	1.280	1.300	12,735,927	-0.11(-7.80%)
Nov 15, 2024	1.600	1.605	1.380	1.410	15,605,171	-0.14(-9.03%)
Nov 14, 2024	1.840	1.850	1.530	1.550	32,744,374	-0.15(-8.82%)
Nov 13, 2024	1.510	1.890	1.480	1.700	22,933,568	+0.21(+14.09%)
Nov 12, 2024	1.310	1.500	1.250	1.490	11,397,679	-0.03(-1.97%)
Nov 11, 2024	1.660	1.690	1.400	1.520	16,985,464	+0.01(+0.66%)
Nov 08, 2024	1.400	1.620	1.400	1.510	16,527,406	+0.08(+5.59%)
Nov 07, 2024	1.220	1.470	1.210	1.430	12,477,713	+0.23(+19.17%)
Nov 06, 2024	1.180	1.250	1.130	1.200	6,092,071	+0.08(+7.14%)
Nov 05, 2024	1.110	1.160	1.060	1.120	4,906,407	-0.01(-0.88%)
Nov 04, 2024	1.210	1.220	1.120	1.130	5,216,112	-0.10(-8.13%)
Nov 01, 2024	1.300	1.349	1.220	1.230	4,703,470	-0.09(-6.82%)
Oct 31, 2024	1.410	1.430	1.240	1.320	5,474,051	-0.09(-6.38%)
Oct 30, 2024	1.370	1.505	1.320	1.410	9,141,803	-0.05(-3.42%)
Oct 29, 2024	1.600	1.730	1.400	1.460	18,405,282	-0.04(-2.67%)
Oct 28, 2024	1.270	1.540	1.250	1.500	15,614,102	+0.28(+22.95%)
Oct 25, 2024	1.230	1.310	1.200	1.220	7,768,832	+0.02(+1.67%)
Oct 24, 2024	1.300	1.330	1.180	1.200	6,132,754	-0.01(-0.83%)
Oct 23, 2024	1.190	1.380	1.150	1.210	10,582,526	-0.02(-1.63%)
Oct 22, 2024	1.270	1.330	1.150	1.230	7,901,579	-0.05(-3.91%)
Oct 21, 2024	1.170	1.300	1.090	1.280	13,255,590	+0.17(+15.32%)
Oct 18, 2024	0.9800	1.185	0.9764	1.110	11,659,813	+0.16(+16.72%)
Oct 17, 2024	0.9400	0.9882	0.9100	0.9510	4,985,884	+0.03(+3.37%)
Oct 16, 2024	0.8187	0.9600	0.8041	0.9200	8,318,194	+0.11(+13.51%)
Oct 15, 2024	0.8400	0.8391	0.7909	0.8105	1,573,070	-0.03(-3.76%)
Oct 14, 2024	0.8200	0.8490	0.8026	0.8422	2,717,505	+0.03(+3.16%)
Oct 11, 2024	0.7400	0.8278	0.7400	0.8164	3,076,429	+0.06(+8.06%)
Oct 10, 2024	0.7600	0.7628	0.7250	0.7555	2,077,460	-0.01(-1.36%)
Oct 09, 2024	0.7900	0.7909	0.7500	0.7659	2,673,856	-0.01(-1.67%)
Oct 08, 2024	0.7900	0.8000	0.7710	0.7789	1,798,803	-0.01(-0.74%)
Oct 07, 2024	0.7800	0.8100	0.7703	0.7847	1,598,195	-0.00(-0.03%)
Oct 04, 2024	0.7664	0.8100	0.7400	0.7849	1,985,299	+0.04(+4.93%)
Oct 03, 2024	0.7500	0.7658	0.7425	0.7480	1,457,758	-0.02(-2.15%)
Oct 02, 2024	0.7598	0.7838	0.7325	0.7644	1,556,590	+0.01(+1.51%)