Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
5.55
+0.28 (5.31%)
At close: Apr 2, 2026, 4:00 PM EDT
5.68
+0.13 (2.34%)
After-hours: Apr 2, 2026, 6:23 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.61 | 5.75 | 4.61 | 5.55 | 5.55 | 5.31% | 119,634 |
| Apr 1, 2026 | 5.90 | 6.10 | 5.16 | 5.27 | 5.27 | -4.01% | 149,654 |
| Mar 31, 2026 | 5.16 | 5.63 | 4.93 | 5.49 | 5.49 | 18.57% | 160,634 |
| Mar 30, 2026 | 5.45 | 5.45 | 4.62 | 4.63 | 4.63 | -10.27% | 228,077 |
| Mar 27, 2026 | 5.89 | 5.89 | 5.14 | 5.16 | 5.16 | -12.39% | 168,100 |
| Mar 26, 2026 | 6.22 | 6.22 | 5.68 | 5.89 | 5.89 | -8.11% | 107,949 |
| Mar 25, 2026 | 6.52 | 7.10 | 6.12 | 6.41 | 6.41 | -0.62% | 89,488 |
| Mar 24, 2026 | 6.63 | 7.05 | 6.30 | 6.45 | 6.45 | -4.16% | 52,313 |
| Mar 23, 2026 | 6.45 | 6.86 | 6.17 | 6.73 | 6.73 | 12.17% | 69,626 |
| Mar 20, 2026 | 6.25 | 6.40 | 5.56 | 6.00 | 6.00 | -10.45% | 140,737 |
| Mar 19, 2026 | 6.54 | 6.73 | 6.10 | 6.70 | 6.70 | -3.25% | 25,134 |
| Mar 18, 2026 | 7.01 | 7.24 | 6.92 | 6.93 | 6.93 | -3.69% | 16,097 |
| Mar 17, 2026 | 7.20 | 7.44 | 6.92 | 7.19 | 7.19 | -0.35% | 53,390 |
| Mar 16, 2026 | 7.41 | 7.75 | 6.78 | 7.22 | 7.22 | 0.77% | 114,267 |
| Mar 13, 2026 | 7.42 | 7.86 | 6.99 | 7.16 | 7.16 | 0.07% | 86,780 |
| Mar 12, 2026 | 7.58 | 7.58 | 6.98 | 7.16 | 7.16 | -7.23% | 115,841 |
| Mar 11, 2026 | 7.84 | 8.10 | 7.45 | 7.71 | 7.71 | 0.82% | 44,790 |
| Mar 10, 2026 | 8.24 | 8.41 | 7.65 | 7.65 | 7.65 | -6.02% | 24,978 |
| Mar 9, 2026 | 7.40 | 8.22 | 7.06 | 8.14 | 8.14 | 7.03% | 133,065 |
| Mar 6, 2026 | 7.50 | 8.02 | 7.33 | 7.61 | 7.61 | -0.85% | 55,354 |
| Mar 5, 2026 | 7.70 | 7.70 | 6.85 | 7.67 | 7.67 | -8.58% | 120,091 |
| Mar 4, 2026 | 7.73 | 8.49 | 7.73 | 8.39 | 8.39 | 7.15% | 63,637 |
| Mar 3, 2026 | 7.51 | 8.31 | 7.15 | 7.83 | 7.83 | -4.04% | 104,617 |
| Mar 2, 2026 | 7.17 | 8.17 | 7.00 | 8.16 | 8.16 | 1.49% | 82,976 |
| Feb 27, 2026 | 8.06 | 8.16 | 7.19 | 8.04 | 8.04 | -8.32% | 196,156 |
| Feb 26, 2026 | 8.42 | 9.06 | 8.05 | 8.77 | 8.77 | 16.70% | 256,137 |
| Feb 25, 2026 | 7.24 | 7.68 | 6.63 | 7.52 | 7.52 | 12.33% | 156,101 |
| Feb 24, 2026 | 6.30 | 6.88 | 6.18 | 6.69 | 6.69 | 7.21% | 79,031 |
| Feb 23, 2026 | 6.07 | 6.50 | 6.00 | 6.24 | 6.24 | -1.42% | 31,486 |
| Feb 20, 2026 | 6.65 | 6.65 | 5.89 | 6.33 | 6.33 | -6.36% | 105,076 |
| Feb 19, 2026 | 6.34 | 6.80 | 6.04 | 6.76 | 6.76 | 6.46% | 83,542 |
| Feb 18, 2026 | 5.89 | 6.83 | 5.88 | 6.35 | 6.35 | 2.75% | 53,887 |
| Feb 17, 2026 | 5.78 | 6.59 | 5.65 | 6.18 | 6.18 | -1.36% | 97,381 |
| Feb 13, 2026 | 5.84 | 6.82 | 5.42 | 6.27 | 6.27 | 15.80% | 330,563 |
| Feb 12, 2026 | 6.24 | 6.24 | 5.08 | 5.41 | 5.41 | -13.65% | 238,884 |
| Feb 11, 2026 | 6.82 | 6.82 | 5.70 | 6.27 | 6.27 | -5.13% | 99,796 |
| Feb 10, 2026 | 6.79 | 7.29 | 6.46 | 6.60 | 6.60 | -5.79% | 63,843 |
| Feb 9, 2026 | 6.88 | 7.55 | 6.56 | 7.01 | 7.01 | -6.28% | 158,780 |
| Feb 6, 2026 | 5.88 | 7.51 | 5.63 | 7.48 | 7.48 | 39.81% | 230,868 |
| Feb 5, 2026 | 6.18 | 6.31 | 5.08 | 5.35 | 5.35 | -21.44% | 227,663 |
| Feb 4, 2026 | 7.15 | 7.50 | 5.83 | 6.81 | 6.81 | -10.28% | 264,113 |
| Feb 3, 2026 | 7.74 | 7.74 | 6.62 | 7.59 | 7.59 | 9.84% | 82,771 |
| Feb 2, 2026 | 7.31 | 7.50 | 6.60 | 6.91 | 6.91 | -10.14% | 111,800 |
| Jan 30, 2026 | 9.00 | 9.00 | 7.05 | 7.69 | 7.69 | -17.67% | 182,677 |
| Jan 29, 2026 | 11.13 | 11.13 | 8.58 | 9.34 | 9.34 | -16.38% | 231,924 |
| Jan 28, 2026 | 11.54 | 11.60 | 10.83 | 11.17 | 11.17 | -2.32% | 43,212 |
| Jan 27, 2026 | 11.25 | 11.70 | 10.66 | 11.44 | 11.44 | 4.62% | 109,326 |
| Jan 26, 2026 | 12.50 | 12.70 | 10.61 | 10.93 | 10.93 | -12.28% | 139,630 |
| Jan 23, 2026 | 13.65 | 13.65 | 12.28 | 12.46 | 12.46 | -8.78% | 111,313 |
| Jan 22, 2026 | 13.50 | 14.12 | 13.30 | 13.66 | 13.66 | 9.28% | 134,531 |