Dark

RGTIW
Rigetti Computing, Inc. Warrants
stock NASDAQ Warrant

At Close

May 8, 2025 3:59:30 PM EDT

3.67USD+20.727%(+0.63)589,947

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:27:30 AM EDT

3.35USD+10.197%(+0.31)8,170

After-hours

May 8, 2025 4:38:30 PM EDT

3.60USD-1.910%(-0.07)1,720

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	3.240000	3.770000	3.081500	3.670100	+20.727%	589,947	0.000%
2025-05-07	3.290000	3.300000	3.030000	3.040000	-5.590%	164,141	+20.727%
2025-05-06	3.200000	3.370000	3.000000	3.220000	+0.625%	139,201	+13.978%
2025-05-05	3.300100	3.350000	2.900000	3.200000	-11.111%	335,135	+14.691%
2025-05-02	3.150000	3.710900	3.092400	3.600000	+17.264%	479,531	+1.947%
2025-05-01	3.000000	3.090000	2.980000	3.070000	+4.422%	104,124	+19.547%
2025-04-30	2.880000	2.960000	2.820000	2.940000	-1.010%	91,259	+24.833%
2025-04-29	3.060000	3.105000	2.935000	2.970000	-4.502%	89,044	+23.572%
2025-04-28	3.150000	3.300000	3.000000	3.110000	+0.323%	137,690	+18.010%
2025-04-25	3.110000	3.250000	2.980000	3.100000	-0.322%	210,524	+18.390%
2025-04-24	2.910000	3.250000	2.910000	3.110000	+3.667%	208,647	+18.010%
2025-04-23	2.980000	3.110000	2.840000	3.000000	+9.489%	221,350	+22.337%
2025-04-22	2.610000	2.800000	2.580000	2.740000	+4.981%	100,369	+33.945%
2025-04-21	2.620000	2.710000	2.476900	2.610000	-0.760%	135,066	+40.617%
2025-04-17	2.760000	2.760000	2.550000	2.630000	-1.369%	164,197	+39.548%
2025-04-16	2.750000	2.820000	2.490000	2.666500	-3.736%	180,000	+37.637%
2025-04-15	2.930000	3.030000	2.670000	2.770000	-6.419%	211,202	+32.495%
2025-04-14	3.300000	3.400000	2.940000	2.960000	-4.823%	248,895	+23.990%
2025-04-11	3.300000	3.300000	3.000000	3.110000	-2.538%	151,485	+18.010%
2025-04-10	3.120000	3.300000	2.991700	3.191000	+2.605%	234,221	+15.014%
2025-04-09	2.670000	3.150000	2.520000	3.110000	+23.904%	474,152	+18.010%
2025-04-08	3.040000	3.078200	2.500000	2.510000	-6.695%	254,847	+46.219%
2025-04-07	2.250000	3.000000	2.130100	2.690100	+9.804%	269,472	+36.430%
2025-04-04	2.600000	2.719900	2.350000	2.449900	-7.898%	318,678	+49.806%
2025-04-03	2.600000	2.780000	2.600000	2.660000	-5.338%	144,588	+37.974%
2025-04-02	2.600000	3.090000	2.600000	2.810000	+4.078%	226,829	+30.609%
2025-04-01	2.760000	2.800000	2.620000	2.699900	-1.643%	72,003	+35.935%
2025-03-31	2.600000	2.824500	2.600000	2.745000	-3.345%	100,970	+33.701%
2025-03-28	2.930000	2.940000	2.540100	2.840000	-3.072%	329,357	+29.229%
2025-03-27	3.200000	3.205000	2.900000	2.930000	-9.006%	119,385	+25.259%
2025-03-26	3.370000	3.520000	3.200000	3.220000	-4.167%	84,824	+13.978%
2025-03-25	3.310000	3.430000	3.190000	3.360000	+0.599%	129,815	+9.229%
2025-03-24	3.100000	3.500000	3.100000	3.340000	+12.458%	210,383	+9.883%
2025-03-21	2.790000	3.038600	2.790000	2.970000	-0.669%	187,749	+23.572%
2025-03-20	3.350000	3.670000	2.860000	2.990000	-17.631%	588,688	+22.746%
2025-03-19	3.950000	4.049900	3.520000	3.630000	-3.071%	224,224	+1.105%
2025-03-18	4.250000	4.300000	3.600000	3.745000	-16.778%	459,730	-2.000%
2025-03-17	4.510000	4.700000	4.250000	4.500000	+7.015%	475,177	-18.442%
2025-03-14	3.600000	4.220000	3.410000	4.205000	+32.541%	621,271	-12.721%
2025-03-13	3.120000	3.400000	2.970000	3.172600	+3.006%	310,086	+15.681%
2025-03-12	2.900000	3.140000	2.720000	3.080000	+14.754%	273,948	+19.159%
2025-03-11	2.650000	2.765000	2.500000	2.684000	+4.436%	133,319	+36.740%
2025-03-10	2.940000	2.940000	2.521000	2.570000	-11.379%	182,975	+42.805%
2025-03-07	2.580000	3.050000	2.580000	2.900000	+8.411%	329,029	+26.555%
2025-03-06	2.410000	2.999900	2.410000	2.675000	-4.122%	281,570	+37.200%
2025-03-05	2.850000	3.000000	2.590000	2.790000	+5.283%	194,207	+31.545%
2025-03-04	2.360000	2.870000	2.320000	2.650000	+0.569%	181,028	+38.494%
2025-03-03	3.190000	3.190000	2.460000	2.635000	-11.577%	354,997	+39.283%
2025-02-28	2.400000	3.200000	2.320000	2.980000	+15.058%	387,329	+23.158%
2025-02-27	3.200000	3.267700	2.400000	2.590000	-17.778%	289,764	+41.703%
2025-02-26	3.200000	3.470000	3.120000	3.150000	+0.318%	169,499	+16.511%
2025-02-25	3.520000	3.520000	2.830000	3.140000	-12.045%	409,481	+16.882%
2025-02-24	4.010000	4.010000	3.410000	3.570000	-7.068%	316,956	+2.804%
2025-02-21	4.250000	4.480000	3.790000	3.841500	-7.656%	392,569	-4.462%
2025-02-20	4.400000	4.469000	3.980500	4.160000	+3.741%	354,278	-11.776%
2025-02-19	3.900000	4.190000	3.630000	4.010000	+5.526%	375,078	-8.476%
2025-02-18	4.200000	4.200000	3.730000	3.800000	-12.444%	408,865	-3.418%
2025-02-14	4.730000	4.750000	4.280100	4.340100	-6.665%	177,521	-15.437%
2025-02-13	4.730000	4.730000	4.240000	4.650000	+6.164%	322,265	-21.073%
2025-02-12	4.130000	4.510000	4.030000	4.380000	+8.148%	254,182	-16.208%
2025-02-11	4.630000	4.700000	4.030000	4.050000	-12.338%	363,984	-9.380%
2025-02-10	4.790000	4.960000	4.620000	4.620000	-6.855%	441,156	-20.561%
2025-02-07	5.110000	5.290000	4.770000	4.960000	-0.800%	392,624	-26.006%
2025-02-06	5.430000	5.830000	4.990000	5.000000	-10.233%	630,633	-26.598%
2025-02-05	5.700000	5.790000	5.400000	5.570000	+0.180%	551,570	-34.110%
2025-02-04	5.800000	6.200000	5.400000	5.560000	+3.925%	728,370	-33.991%
2025-02-03	4.920000	5.569900	4.780000	5.350000	-0.742%	755,709	-31.400%
2025-01-31	4.860000	5.850000	4.860000	5.390000	+9.776%	1,336,459	-31.909%
2025-01-30	5.310000	5.380000	4.870000	4.910000	-3.536%	402,843	-25.253%
2025-01-29	5.100000	5.400000	4.900000	5.090000	-1.643%	538,987	-27.896%
2025-01-28	5.520000	5.550000	4.780000	5.175000	+0.097%	514,130	-29.080%
2025-01-27	5.000000	5.655000	4.760000	5.170000	-4.082%	617,561	-29.012%
2025-01-24	5.670000	6.349900	5.370300	5.390000	-3.317%	1,070,978	-31.909%
2025-01-23	5.690000	6.310000	5.550000	5.574900	-8.758%	871,580	-34.167%
2025-01-22	6.490000	6.600000	5.500000	6.110000	-6.718%	1,773,456	-39.933%
2025-01-21	4.450000	6.630000	4.436400	6.550000	+57.831%	2,525,462	-43.968%
2025-01-17	4.970000	5.200000	4.060000	4.150000	-21.402%	1,102,145	-11.564%
2025-01-16	4.830000	5.550000	4.650000	5.280000	+6.452%	1,821,484	-30.491%
2025-01-15	5.110000	5.550000	4.500000	4.960000	+44.606%	2,982,058	-26.006%
2025-01-14	2.110000	3.500000	2.020000	3.430000	+75.000%	3,344,389	+7.000%
2025-01-13	2.460000	2.800000	1.950000	1.960000	-41.317%	1,811,948	+87.250%
2025-01-10	3.720000	4.996100	3.010000	3.340000	-10.215%	1,367,832	+9.883%
2025-01-08	4.240000	4.240000	2.500000	3.720000	-51.813%	3,798,467	-1.341%
2025-01-07	8.800000	8.800000	7.180000	7.720000	-8.747%	1,013,855	-52.460%
2025-01-06	7.800000	9.790000	7.635000	8.460000	+1.075%	2,444,796	-56.618%
2025-01-03	8.630000	9.160000	7.500000	8.370000	-4.886%	1,251,204	-56.152%
2025-01-02	6.989900	8.850000	6.350000	8.800000	+38.801%	2,073,783	-58.294%
2024-12-31	7.750000	7.750000	5.810000	6.340000	-14.670%	1,000,095	-42.112%
2024-12-30	7.400000	8.390000	6.050000	7.430000	-4.987%	1,373,647	-50.604%
2024-12-27	7.430000	8.600000	6.510000	7.820000	+25.120%	2,429,725	-53.068%
2024-12-26	4.750000	6.250000	4.700000	6.250000	+34.409%	1,669,410	-41.278%
2024-12-24	4.723500	4.900000	4.320000	4.650000	+5.923%	901,812	-21.073%
2024-12-23	4.900000	4.900000	4.000000	4.390000	+40.705%	1,828,021	-16.399%
2024-12-20	2.700000	3.590000	2.610000	3.120000	+19.540%	1,433,717	+17.631%
2024-12-19	3.960000	3.990000	2.500000	2.610000	-35.396%	1,926,228	+40.617%
2024-12-18	4.030000	4.900000	3.800000	4.040000	-2.179%	2,116,236	-9.156%
2024-12-17	3.770000	4.130000	3.310000	4.130000	+20.408%	1,556,453	-11.136%
2024-12-16	2.970000	3.590000	2.800000	3.430000	+23.381%	2,613,184	+7.000%
2024-12-13	2.890000	3.100000	2.700000	2.780000	+6.107%	1,040,535	+32.018%
2024-12-12	2.910000	3.550000	2.500000	2.620000	-21.791%	1,476,044	+40.080%
2024-12-11	3.900000	3.940000	2.470000	3.350000	+20.939%	3,077,288	+9.555%
2024-12-10	1.500000	2.900000	1.470000	2.770000	+100.725%	3,272,610	+32.495%
2024-12-09	1.400000	1.470000	1.230000	1.380000	+15.000%	1,304,696	+165.949%
2024-12-06	1.100000	1.256200	1.100000	1.200000	+14.286%	995,980	+205.842%
2024-12-05	1.070000	1.120000	0.950000	1.050000	+2.941%	296,113	+249.533%
2024-12-04	1.070000	1.124600	0.980000	1.020000	-0.971%	348,478	+259.814%
2024-12-03	1.230000	1.260000	0.941000	1.030000	-17.600%	748,996	+256.320%
2024-12-02	1.430000	1.460000	1.200000	1.250000	+4.167%	834,733	+193.608%
2024-11-29	1.180000	1.250000	1.100000	1.200000	+24.352%	628,343	+205.842%
2024-11-27	0.950000	1.000000	0.830000	0.965000	+19.136%	282,043	+280.321%
2024-11-26	0.857400	0.910000	0.780100	0.810000	-17.347%	264,722	+353.099%
2024-11-25	1.450000	1.450000	0.880500	0.980000	+75.031%	1,383,750	+274.500%
2024-11-22	0.439000	0.571100	0.439000	0.559900	+43.527%	423,515	+555.492%
2024-11-21	0.420000	0.425000	0.362200	0.390100	+0.026%	61,972	+840.810%
2024-11-20	0.380000	0.390000	0.360000	0.390000	+7.704%	110,005	+841.051%
2024-11-19	0.370000	0.390000	0.360000	0.362104	-1.146%	49,939	+913.549%
2024-11-18	0.400000	0.407500	0.360000	0.366300	-8.425%	99,421	+901.938%
2024-11-15	0.400000	0.490000	0.380100	0.400000	+2.564%	186,044	+817.525%
2024-11-14	0.399900	0.479600	0.360000	0.390000	+5.405%	295,924	+841.051%
2024-11-13	0.300000	0.382851	0.300000	0.370000	+23.333%	232,101	+891.919%
2024-11-12	0.349000	0.349000	0.290000	0.300000	-9.118%	87,971	+1,123.367%
2024-11-11	0.399900	0.399900	0.320000	0.330100	+6.484%	74,355	+1,011.815%
2024-11-08	0.286000	0.350000	0.270000	0.310000	+14.730%	216,500	+1,083.903%
2024-11-07	0.190000	0.282500	0.180000	0.270200	+44.107%	171,794	+1,258.290%
2024-11-06	0.180200	0.195000	0.171300	0.187500	+9.457%	54,558	+1,857.387%
2024-11-05	0.170000	0.195000	0.165000	0.171300	+3.069%	54,498	+2,042.499%
2024-11-04	0.185000	0.189800	0.160000	0.166200	-14.769%	48,102	+2,108.243%
2024-11-01	0.210000	0.222000	0.190001	0.195000	-7.143%	66,371	+1,782.103%
2024-10-31	0.265001	0.280000	0.200000	0.210000	-12.500%	66,380	+1,647.667%
2024-10-30	0.282500	0.284900	0.240000	0.240000	-0.000%	63,477	+1,429.208%
2024-10-29	0.240000	0.293300	0.230000	0.240001	+4.394%	165,591	+1,429.202%
2024-10-28	0.199500	0.255000	0.162500	0.229900	+38.577%	131,717	+1,496.390%
2024-10-25	0.195100	0.195100	0.160000	0.165900	-14.967%	58,008	+2,112.236%
2024-10-24	0.200000	0.210000	0.159700	0.195100	+9.286%	55,337	+1,781.138%
2024-10-23	0.195100	0.210000	0.171000	0.178522	-12.895%	154,302	+1,955.825%
2024-10-22	0.210000	0.220000	0.200000	0.204950	-6.841%	41,655	+1,690.729%
2024-10-21	0.186000	0.235000	0.150000	0.220000	+41.935%	141,648	+1,568.227%
2024-10-18	0.115000	0.184900	0.115000	0.155000	+17.158%	100,744	+2,267.806%
2024-10-17	0.139000	0.145000	0.113100	0.132300	-5.500%	41,875	+2,674.074%
2024-10-16	0.090000	0.150000	0.090000	0.140000	+86.667%	51,073	+2,521.500%
2024-10-15	0.090900	0.090900	0.066000	0.075000	-27.114%	29,664	+4,793.467%
2024-10-14	0.090900	0.104900	0.090000	0.102900	+3.521%	7,673	+3,466.667%
2024-10-11	0.100650	0.105900	0.095000	0.099400	+10.444%	12,155	+3,592.254%
2024-10-10	0.097950	0.097950	0.090000	0.090000	-1.099%	10,882	+3,977.889%
2024-10-09	0.091000	0.091000	0.091000	0.091000	-4.110%	100	+3,933.077%
2024-10-08	0.104800	0.105000	0.094900	0.094900	-5.478%	5,036	+3,767.334%
2024-10-07	0.099500	0.105900	0.099000	0.100400	+0.904%	50,267	+3,555.478%
2024-10-04	0.098900	0.099501	0.098900	0.099501	+10.558%	920	+3,588.506%
2024-10-03	0.105000	0.105900	0.080000	0.089999	-15.015%	2,560	+3,977.934%
2024-10-02	0.107900	0.107900	0.097000	0.105900	+12.601%	16,002	+3,365.628%
2024-10-01	0.099900	0.140000	0.071200	0.094049	+2.338%	42,714	+3,802.328%
2024-09-30	0.085750	0.097500	0.080001	0.091900	+2.225%	10,319	+3,893.580%
2024-09-27	0.090000	0.092000	0.087648	0.089900	+2.509%	28,199	+3,982.425%
2024-09-26	0.071300	0.090000	0.071300	0.087700	+0.921%	10,059	+4,084.835%
2024-09-25	0.070700	0.087899	0.065100	0.086900	+19.532%	41,729	+4,123.360%
2024-09-24	0.080000	0.080800	0.065000	0.072700	-16.437%	82,017	+4,948.281%
2024-09-23	0.090000	0.100000	0.062000	0.087000	-6.452%	30,159	+4,118.506%
2024-09-20	0.120300	0.122000	0.065773	0.093000	-15.455%	122,254	+3,846.344%
2024-09-19	0.103000	0.131900	0.102000	0.110000	+7.843%	12,639	+3,236.455%
2024-09-18	0.116400	0.136000	0.094100	0.102000	-0.682%	5,356	+3,498.137%
2024-09-17	0.109900	0.110000	0.095000	0.102700	-4.907%	33,128	+3,473.612%
2024-09-16	0.119000	0.120000	0.104000	0.108000	-12.903%	8,594	+3,298.241%
2024-09-13	0.120000	0.123999	0.118000	0.123999	+7.057%	2,064	+2,859.782%
2024-09-12	0.118000	0.118000	0.095000	0.115825	+14.678%	21,070	+3,068.660%
2024-09-11	0.114000	0.114000	0.101000	0.101000	-11.481%	1,143	+3,533.762%
2024-09-10	0.116100	0.119000	0.101000	0.114100	-10.510%	20,223	+3,116.564%
2024-09-09	0.115000	0.127500	0.115000	0.127500	+6.250%	5,553	+2,778.510%
2024-09-06	0.127500	0.127500	0.119900	0.120000	-5.882%	2,212	+2,958.417%
2024-09-05	0.127450	0.127500	0.125000	0.127500	+2.000%	15,035	+2,778.510%
2024-09-04	0.127500	0.127500	0.125000	0.125000	-0.080%	3,977	+2,836.080%
2024-09-03	0.140000	0.140000	0.125000	0.125100	-2.419%	15,942	+2,833.733%
2024-08-30	0.136800	0.136800	0.128201	0.128201	-8.428%	2,001	+2,762.770%
2024-08-29	0.133000	0.140000	0.128000	0.140000	-5.977%	5,034	+2,521.500%
2024-08-28	0.169000	0.170000	0.148900	0.148900	-12.153%	8,528	+2,364.809%
2024-08-27	0.113100	0.169500	0.112000	0.169500	+23.312%	15,742	+2,065.251%
2024-08-26	0.125000	0.140900	0.116201	0.137456	+13.600%	14,793	+2,570.018%
2024-08-23	0.137831	0.137900	0.121000	0.121000	-17.575%	9,254	+2,933.140%
2024-08-22	0.140000	0.170000	0.110100	0.146800	+4.188%	29,943	+2,400.068%
2024-08-21	0.140899	0.140899	0.140899	0.140899	+32.548%	389	+2,504.774%
2024-08-20	0.125000	0.140800	0.101000	0.106300	-30.477%	28,338	+3,352.587%
2024-08-19	0.170000	0.170000	0.149900	0.152900	+7.374%	16,222	+2,300.327%
2024-08-16	0.137000	0.155000	0.135850	0.142400	+14.103%	11,206	+2,477.317%
2024-08-15	0.130000	0.140000	0.124800	0.124800	0.000%	4,957	+2,840.785%
2024-08-14	0.119899	0.126000	0.119899	0.124800	+4.874%	12,347	+2,840.785%
2024-08-13	0.110000	0.125900	0.109900	0.119000	+9.476%	22,380	+2,984.118%
2024-08-12	0.100000	0.108800	0.093300	0.108700	+8.711%	14,517	+3,276.357%
2024-08-09	0.110000	0.112400	0.090100	0.099990	-16.606%	54,678	+3,570.467%
2024-08-08	0.120000	0.128000	0.110000	0.119900	+7.054%	18,973	+2,960.967%
2024-08-07	0.128000	0.128000	0.112000	0.112000	-15.789%	1,465	+3,176.875%
2024-08-06	0.133000	0.133000	0.105500	0.133000	+20.909%	15,409	+2,659.474%
2024-08-05	0.112100	0.123300	0.110000	0.110000	-4.679%	16,574	+3,236.455%
2024-08-02	0.139900	0.139900	0.100000	0.115400	-17.571%	22,465	+3,080.329%
2024-08-01	0.150000	0.150000	0.140000	0.140000	+3.244%	885	+2,521.500%
2024-07-31	0.135500	0.135601	0.132749	0.135601	+0.075%	8,966	+2,606.543%
2024-07-30	0.149900	0.149900	0.135500	0.135500	-3.214%	19,620	+2,608.561%
2024-07-29	0.141000	0.149900	0.140000	0.140000	-0.709%	3,530	+2,521.500%
2024-07-26	0.135601	0.141000	0.135601	0.141000	+1.585%	1,258	+2,502.908%
2024-07-25	0.134350	0.143500	0.125000	0.138800	+11.040%	16,094	+2,544.164%
2024-07-24	0.144000	0.150000	0.125000	0.125000	-12.648%	7,068	+2,836.080%
2024-07-22	0.145000	0.145000	0.143000	0.143100	-1.378%	9,394	+2,464.710%
2024-07-19	0.145000	0.160000	0.145000	0.145100	-7.873%	11,760	+2,429.359%
2024-07-18	0.150000	0.171000	0.145000	0.157500	+4.029%	213,052	+2,230.222%
2024-07-17	0.171000	0.171000	0.150100	0.151400	+0.066%	4,121	+2,324.108%
2024-07-16	0.200000	0.200000	0.144650	0.151300	-8.855%	96,261	+2,325.711%
2024-07-15	0.180000	0.183800	0.166000	0.166000	-5.682%	5,844	+2,110.904%
2024-07-12	0.190000	0.192100	0.176000	0.176000	+7.579%	16,472	+1,985.284%
2024-07-11	0.188000	0.189900	0.163500	0.163600	-3.765%	15,092	+2,143.337%
2024-07-10	0.139000	0.189900	0.130000	0.170000	+21.341%	245,024	+2,058.882%
2024-07-09	0.150000	0.150000	0.139000	0.140101	+0.072%	6,443	+2,519.610%
2024-07-08	0.148200	0.149000	0.125000	0.140000	-5.597%	16,698	+2,521.500%
2024-07-05	0.148300	0.148300	0.140100	0.148300	+5.929%	3,373	+2,374.781%
2024-07-03	0.144500	0.149000	0.140000	0.140000	-6.040%	8,880	+2,521.500%
2024-07-02	0.149000	0.149000	0.142000	0.149000	0.000%	3,072	+2,363.154%
2024-07-01	0.148800	0.149000	0.140000	0.149000	+1.017%	14,784	+2,363.154%
2024-06-28	0.137700	0.147500	0.137700	0.147500	-1.007%	4,534	+2,388.203%
2024-06-27	0.140000	0.149000	0.140000	0.149000	+3.472%	23,842	+2,363.154%
2024-06-26	0.144000	0.144000	0.080000	0.144000	-0.621%	18,216	+2,448.681%
2024-06-25	0.150000	0.150000	0.140000	0.144900	-2.095%	10,593	+2,432.850%
2024-06-24	0.150000	0.150000	0.144000	0.148000	-1.333%	6,621	+2,379.797%
2024-06-21	0.150000	0.150000	0.142900	0.150000	+5.263%	11,970	+2,346.733%
2024-06-20	0.142500	0.148500	0.142500	0.142500	0.000%	1,189	+2,475.509%
2024-06-18	0.140000	0.150000	0.134900	0.142500	+2.666%	23,630	+2,475.509%
2024-06-17	0.160000	0.160000	0.137500	0.138800	-13.250%	19,332	+2,544.164%
2024-06-14	0.141500	0.160000	0.141500	0.160000	+5.960%	3,549	+2,193.813%
2024-06-13	0.164000	0.167500	0.151000	0.151000	-13.714%	8,425	+2,330.530%
2024-06-12	0.170000	0.177400	0.165726	0.175000	+2.881%	12,964	+1,997.200%
2024-06-11	0.143000	0.172000	0.141600	0.170100	+8.621%	4,860	+2,057.613%
2024-06-10	0.140200	0.156600	0.140200	0.156600	+8.750%	3,468	+2,243.614%
2024-06-07	0.140000	0.150000	0.137763	0.144000	-11.056%	18,364	+2,448.681%
2024-06-06	0.180000	0.180000	0.141000	0.161899	-5.873%	18,981	+2,166.907%
2024-06-05	0.180800	0.250000	0.155100	0.172000	-1.681%	26,652	+2,033.779%
2024-06-04	0.180700	0.180700	0.160000	0.174940	-0.034%	12,249	+1,997.919%
2024-06-03	0.180700	0.180700	0.175000	0.175000	+1.886%	502	+1,997.200%
2024-05-31	0.170100	0.180900	0.170100	0.171760	+0.976%	20,551	+2,036.761%
2024-05-30	0.159800	0.175450	0.159800	0.170100	+9.742%	11,088	+2,057.613%
2024-05-29	0.150000	0.183000	0.150000	0.155000	-2.331%	18,907	+2,267.806%
2024-05-28	0.136300	0.158700	0.135000	0.158700	+11.476%	7,490	+2,212.602%
2024-05-24	0.157500	0.157500	0.130000	0.142363	-10.967%	9,685	+2,477.987%
2024-05-23	0.146001	0.159899	0.146001	0.159899	-1.479%	368	+2,195.261%
2024-05-22	0.160000	0.168900	0.154500	0.162300	+3.706%	3,302	+2,161.306%
2024-05-21	0.160000	0.160000	0.144000	0.156500	-2.795%	4,697	+2,245.112%
2024-05-20	0.150000	0.161000	0.142600	0.161000	+7.333%	6,622	+2,179.565%
2024-05-17	0.170000	0.179700	0.150000	0.150000	-9.091%	23,825	+2,346.733%
2024-05-16	0.171200	0.179800	0.165000	0.165000	-3.621%	3,059	+2,124.303%
2024-05-15	0.185601	0.205000	0.149800	0.171200	-7.709%	35,147	+2,043.750%
2024-05-14	0.210000	0.210000	0.180500	0.185500	+0.054%	8,321	+1,878.491%
2024-05-13	0.180000	0.185400	0.180000	0.185400	-2.472%	9,428	+1,879.558%
2024-05-10	0.208900	0.209000	0.190000	0.190100	+4.933%	6,802	+1,830.615%
2024-05-09	0.198101	0.209900	0.181100	0.181164	-13.731%	9,060	+1,925.844%
2024-05-08	0.198600	0.222000	0.190000	0.210000	+3.960%	36,280	+1,647.667%
2024-05-07	0.237700	0.250000	0.195000	0.202000	+1.000%	13,351	+1,716.881%
2024-05-06	0.191400	0.219900	0.189900	0.200000	+5.263%	132,572	+1,735.050%
2024-05-03	0.198000	0.200000	0.190000	0.190000	+2.758%	8,810	+1,831.632%
2024-05-02	0.180000	0.193000	0.180000	0.184900	+1.649%	5,869	+1,884.911%
2024-05-01	0.200000	0.200000	0.180000	0.181900	-4.314%	12,914	+1,917.647%
2024-04-30	0.200000	0.200000	0.190000	0.190100	-4.879%	7,828	+1,830.615%
2024-04-29	0.200000	0.200000	0.199000	0.199850	-0.051%	50,675	+1,736.427%
2024-04-26	0.200000	0.200000	0.199900	0.199951	+0.026%	16,062	+1,735.500%
2024-04-25	0.199000	0.199900	0.199000	0.199900	-0.050%	5,839	+1,735.968%
2024-04-24	0.210000	0.210000	0.199100	0.200000	+0.055%	11,118	+1,735.050%
2024-04-23	0.180000	0.199900	0.180000	0.199890	+0.045%	15,302	+1,736.060%
2024-04-22	0.197900	0.199900	0.181000	0.199800	+5.826%	22,291	+1,736.887%
2024-04-19	0.200000	0.200000	0.183800	0.188800	-4.598%	21,800	+1,843.909%
2024-04-18	0.203000	0.217800	0.197900	0.197900	-1.050%	15,146	+1,754.522%
2024-04-17	0.227000	0.237600	0.200000	0.200000	-7.106%	28,875	+1,735.050%
2024-04-16	0.212400	0.215300	0.200000	0.215299	+7.649%	4,126	+1,604.653%
2024-04-15	0.213100	0.219800	0.199900	0.200000	-7.106%	21,543	+1,735.050%
2024-04-12	0.215400	0.226900	0.215300	0.215300	-1.193%	17,042	+1,604.645%
2024-04-11	0.215000	0.217900	0.210900	0.217900	-1.269%	13,774	+1,584.305%
2024-04-10	0.227700	0.227700	0.215000	0.220701	-2.903%	3,969	+1,562.929%
2024-04-09	0.230000	0.230000	0.215000	0.227300	-1.174%	17,557	+1,514.650%
2024-04-08	0.235000	0.240000	0.230000	0.230000	-3.725%	6,918	+1,495.696%
2024-04-05	0.237100	0.238900	0.230900	0.238900	+8.542%	13,172	+1,436.249%
2024-04-04	0.237200	0.237200	0.220100	0.220100	-8.216%	4,520	+1,567.469%
2024-04-03	0.244449	0.244449	0.239799	0.239803	+0.378%	6,025	+1,430.465%
2024-04-02	0.239000	0.239100	0.230000	0.238900	-0.375%	10,338	+1,436.249%
2024-04-01	0.249900	0.249900	0.225000	0.239800	-2.082%	8,174	+1,430.484%
2024-03-28	0.244900	0.245000	0.215000	0.244900	+2.084%	20,406	+1,398.612%
2024-03-27	0.234000	0.239900	0.230000	0.239900	-0.704%	3,421	+1,429.846%
2024-03-26	0.218100	0.241900	0.215000	0.241600	+5.043%	6,641	+1,419.081%
2024-03-25	0.212500	0.242000	0.210900	0.230000	-1.667%	16,609	+1,495.696%
2024-03-22	0.237000	0.240951	0.212100	0.233900	-6.440%	8,477	+1,469.089%
2024-03-21	0.237000	0.258700	0.226400	0.250000	-3.438%	11,913	+1,368.040%
2024-03-20	0.242000	0.264799	0.239600	0.258900	-3.359%	19,238	+1,317.574%
2024-03-19	0.285000	0.285000	0.200100	0.267900	-10.371%	77,295	+1,269.951%
2024-03-18	0.267600	0.298900	0.242800	0.298900	+6.788%	19,287	+1,127.869%
2024-03-15	0.235000	0.279900	0.235000	0.279900	+11.759%	10,475	+1,211.218%
2024-03-14	0.274900	0.293900	0.236200	0.250449	-13.608%	18,988	+1,365.408%
2024-03-13	0.299900	0.313800	0.269900	0.289900	-6.181%	13,519	+1,165.988%
2024-03-12	0.250000	0.309000	0.249900	0.309000	+21.176%	30,402	+1,087.735%
2024-03-11	0.297000	0.297000	0.238700	0.255000	-9.703%	87,741	+1,339.255%
2024-03-08	0.309800	0.318700	0.275000	0.282400	-0.177%	24,916	+1,199.610%
2024-03-07	0.257600	0.309900	0.257600	0.282900	+8.850%	161,980	+1,197.314%
2024-03-06	0.317900	0.318900	0.250000	0.259900	+3.546%	35,389	+1,312.120%
2024-03-05	0.300000	0.300000	0.251000	0.251000	-13.746%	10,058	+1,362.191%
2024-03-04	0.320000	0.333200	0.291000	0.291000	-8.949%	11,861	+1,161.203%
2024-03-01	0.319900	0.333500	0.290100	0.319600	-0.125%	24,024	+1,048.342%
2024-02-29	0.361400	0.365000	0.305000	0.320000	-5.633%	25,193	+1,046.906%
2024-02-28	0.325000	0.390000	0.310000	0.339100	+9.387%	126,002	+982.306%
2024-02-27	0.329900	0.329900	0.288800	0.310000	-3.125%	40,878	+1,083.903%
2024-02-26	0.294300	0.326950	0.275000	0.320000	+20.755%	42,263	+1,046.906%
2024-02-23	0.260000	0.265000	0.250000	0.265000	+1.494%	14,532	+1,284.943%
2024-02-22	0.288800	0.294300	0.261100	0.261100	-9.934%	23,846	+1,305.630%
2024-02-21	0.280000	0.289900	0.280000	0.289900	+3.536%	13,882	+1,165.988%
2024-02-20	0.347900	0.347900	0.268900	0.280000	-9.677%	13,962	+1,210.750%
2024-02-16	0.280100	0.320000	0.224700	0.310000	+12.727%	164,465	+1,083.903%
2024-02-15	0.278900	0.309900	0.260000	0.275000	+0.036%	78,773	+1,234.582%
2024-02-14	0.267000	0.275000	0.240000	0.274900	+4.011%	18,012	+1,235.067%
2024-02-13	0.275000	0.275000	0.230100	0.264300	-2.111%	25,468	+1,288.611%
2024-02-12	0.230000	0.273000	0.227700	0.270000	+18.265%	39,718	+1,259.296%
2024-02-09	0.228200	0.243200	0.220850	0.228300	-11.512%	12,959	+1,507.578%
2024-02-08	0.256500	0.258000	0.222100	0.258000	0.000%	3,240	+1,322.519%
2024-02-07	0.256500	0.258900	0.211400	0.258000	-0.769%	20,301	+1,322.519%
2024-02-06	0.239750	0.275000	0.218000	0.260000	+19.321%	6,575	+1,311.577%
2024-02-05	0.247200	0.280000	0.182500	0.217900	-22.179%	21,041	+1,584.305%
2024-02-02	0.240000	0.307500	0.238700	0.280000	+0.107%	13,113	+1,210.750%
2024-02-01	0.230050	0.280000	0.220000	0.279700	+20.301%	39,350	+1,212.156%
2024-01-31	0.201100	0.244900	0.201100	0.232500	+2.198%	40,711	+1,478.538%
2024-01-30	0.176700	0.229791	0.176700	0.227500	+15.541%	24,487	+1,513.231%
2024-01-29	0.194900	0.196900	0.194900	0.196900	+1.234%	4,857	+1,763.941%
2024-01-26	0.170000	0.194600	0.170000	0.194500	+8.056%	14,124	+1,786.941%
2024-01-25	0.195000	0.195000	0.155000	0.180000	+9.091%	9,829	+1,938.944%
2024-01-24	0.195000	0.195000	0.165000	0.165000	-15.341%	5,405	+2,124.303%
2024-01-23	0.180000	0.194900	0.180000	0.194900	+8.278%	6,761	+1,783.068%
2024-01-22	0.180000	0.180000	0.177500	0.180000	0.000%	2,217	+1,938.944%
2024-01-19	0.145100	0.180000	0.145100	0.180000	+0.056%	17,947	+1,938.944%
2024-01-18	0.176900	0.179900	0.176000	0.179900	+1.696%	1,742	+1,940.078%
2024-01-17	0.176500	0.177000	0.166600	0.176900	+0.170%	19,884	+1,974.675%
2024-01-16	0.150000	0.176600	0.150000	0.176600	+12.484%	7,606	+1,978.199%
2024-01-12	0.151000	0.157000	0.130900	0.157000	+4.667%	7,049	+2,237.643%
2024-01-11	0.163900	0.163900	0.130000	0.150000	-7.975%	40,009	+2,346.733%
2024-01-10	0.171800	0.175000	0.163000	0.163000	-9.444%	2,181	+2,151.595%
2024-01-09	0.194899	0.195000	0.160100	0.180000	-5.263%	13,857	+1,938.944%
2024-01-08	0.175000	0.191000	0.140000	0.190000	+8.634%	44,224	+1,831.632%
2024-01-04	0.170000	0.175000	0.150000	0.174900	+2.882%	13,803	+1,998.399%
2024-01-03	0.158900	0.170000	0.147000	0.170000	+29.474%	10,209	+2,058.882%
2024-01-02	0.131300	0.131300	0.131300	0.131300	-2.741%	1,836	+2,695.202%
2023-12-29	0.170000	0.170000	0.130000	0.135000	-20.541%	10,651	+2,618.593%
2023-12-28	0.170000	0.170000	0.160101	0.169899	+1.372%	7,002	+2,060.166%
2023-12-27	0.170000	0.170000	0.140300	0.167600	-1.412%	14,318	+2,089.797%
2023-12-26	0.170000	0.170000	0.160000	0.170000	0.000%	9,326	+2,058.882%
2023-12-22	0.160200	0.170000	0.150000	0.170000	+6.117%	15,153	+2,058.882%
2023-12-21	0.177900	0.177900	0.155000	0.160200	+6.800%	5,400	+2,190.949%
2023-12-20	0.150000	0.169000	0.150000	0.150000	+7.066%	10,712	+2,346.733%
2023-12-19	0.170000	0.187900	0.137000	0.140100	-17.588%	82,780	+2,519.629%
2023-12-18	0.180000	0.188000	0.157000	0.170000	-6.181%	14,584	+2,058.882%
2023-12-15	0.187900	0.187900	0.180000	0.181200	+0.667%	16,627	+1,925.442%
2023-12-14	0.176900	0.184000	0.163450	0.180000	+6.857%	10,562	+1,938.944%
2023-12-13	0.150000	0.176799	0.150000	0.168450	+12.375%	13,340	+2,078.747%
2023-12-12	0.142000	0.150000	0.120000	0.149900	+6.312%	32,260	+2,348.366%
2023-12-11	0.167000	0.180900	0.141000	0.141000	-17.059%	703,340	+2,502.908%
2023-12-08	0.169799	0.175450	0.169799	0.170000	+1.341%	6,425	+2,058.882%
2023-12-07	0.172799	0.172799	0.167751	0.167751	-1.323%	792	+2,087.826%
2023-12-06	0.140000	0.178400	0.128799	0.170000	+13.333%	40,160	+2,058.882%
2023-12-05	0.179000	0.179999	0.150000	0.150000	0.000%	7,235	+2,346.733%
2023-12-04	0.189900	0.189900	0.150000	0.150000	-24.585%	39,248	+2,346.733%
2023-12-01	0.217000	0.217000	0.190150	0.198900	+17.000%	13,513	+1,745.199%
2023-11-30	0.189400	0.189400	0.170000	0.170000	-6.609%	1,392	+2,058.882%
2023-11-29	0.175000	0.182031	0.175000	0.182031	+7.077%	600	+1,916.195%
2023-11-28	0.170000	0.170000	0.167501	0.170000	+4.615%	18,653	+2,058.882%
2023-11-27	0.169600	0.169600	0.162500	0.162500	+4.771%	1,960	+2,158.523%
2023-11-24	0.160000	0.160000	0.155100	0.155100	-3.063%	5,775	+2,266.280%
2023-11-22	0.160000	0.160000	0.160000	0.160000	+0.503%	679	+2,193.813%
2023-11-21	0.159375	0.160000	0.159200	0.159200	-4.785%	1,009	+2,205.339%
2023-11-20	0.170000	0.198900	0.155000	0.167200	-7.008%	15,488	+2,095.036%
2023-11-17	0.151100	0.179900	0.151100	0.179800	+33.185%	1,852	+1,941.212%
2023-11-16	0.162000	0.183200	0.130100	0.135000	-16.667%	5,060	+2,618.593%
2023-11-15	0.160100	0.170000	0.150000	0.162000	+8.652%	21,034	+2,165.494%
2023-11-14	0.175100	0.180000	0.122500	0.149100	-6.813%	89,788	+2,361.502%
2023-11-13	0.160000	0.160000	0.160000	0.160000	-8.571%	4,100	+2,193.813%

.dark-mode .rX900f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rX900f{ color: #333333; background-color: white; border: 2px solid #333333; }RGTIWRigetti Computing, Inc. Warrantsstock NASDAQ Warrant

RGTIW
Rigetti Computing, Inc. Warrants
stock NASDAQ Warrant