Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
5.69
+0.11 (1.90%)
Sep 8, 2025, 11:20 AM - Market open
Rigetti Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.75 | 5.81 | 5.21 | 5.58 | 5.58 | 0.61% | 210,374 |
| Sep 4, 2025 | 5.60 | 5.75 | 5.36 | 5.55 | 5.55 | 0.36% | 233,796 |
| Sep 3, 2025 | 5.98 | 5.98 | 5.47 | 5.53 | 5.53 | -3.15% | 107,550 |
| Sep 2, 2025 | 5.80 | 6.00 | 5.38 | 5.71 | 5.71 | -5.23% | 366,400 |
| Aug 29, 2025 | 6.28 | 6.30 | 5.97 | 6.03 | 6.03 | -3.52% | 127,345 |
| Aug 28, 2025 | 5.84 | 6.58 | 5.84 | 6.25 | 6.25 | 9.75% | 519,312 |
| Aug 27, 2025 | 5.82 | 6.06 | 5.61 | 5.69 | 5.69 | 0.69% | 269,958 |
| Aug 26, 2025 | 5.10 | 5.79 | 5.10 | 5.65 | 5.65 | 7.03% | 378,166 |
| Aug 25, 2025 | 5.62 | 5.62 | 5.04 | 5.28 | 5.28 | -3.47% | 291,351 |
| Aug 22, 2025 | 5.26 | 5.70 | 5.05 | 5.47 | 5.47 | 3.50% | 266,086 |
| Aug 21, 2025 | 5.64 | 5.64 | 5.23 | 5.29 | 5.29 | -6.29% | 81,382 |
| Aug 20, 2025 | 5.43 | 5.72 | 5.10 | 5.64 | 5.64 | 1.26% | 314,908 |
| Aug 19, 2025 | 6.25 | 6.41 | 5.41 | 5.57 | 5.57 | -10.02% | 292,390 |
| Aug 18, 2025 | 6.33 | 6.43 | 5.91 | 6.19 | 6.19 | -0.32% | 101,693 |
| Aug 15, 2025 | 6.66 | 6.66 | 6.00 | 6.21 | 6.21 | -9.74% | 348,081 |
| Aug 14, 2025 | 6.12 | 7.00 | 5.91 | 6.88 | 6.88 | 4.56% | 418,642 |
| Aug 13, 2025 | 6.00 | 7.00 | 5.75 | 6.58 | 6.58 | 8.76% | 455,200 |
| Aug 12, 2025 | 5.87 | 6.18 | 5.73 | 6.05 | 6.05 | 0.72% | 176,960 |
| Aug 11, 2025 | 5.80 | 6.09 | 5.67 | 6.01 | 6.01 | 3.21% | 198,129 |
| Aug 8, 2025 | 5.86 | 6.05 | 5.63 | 5.82 | 5.82 | -0.51% | 155,641 |
| Aug 7, 2025 | 6.04 | 6.04 | 5.60 | 5.85 | 5.85 | -2.17% | 181,055 |
| Aug 6, 2025 | 6.12 | 6.17 | 5.85 | 5.98 | 5.98 | -4.63% | 135,898 |
| Aug 5, 2025 | 6.04 | 6.40 | 5.85 | 6.27 | 6.27 | 5.91% | 439,327 |
| Aug 4, 2025 | 5.18 | 5.96 | 5.16 | 5.92 | 5.92 | 13.63% | 286,948 |
| Aug 1, 2025 | 5.20 | 5.31 | 4.95 | 5.21 | 5.21 | -3.87% | 347,643 |
| Jul 31, 2025 | 5.60 | 6.16 | 5.35 | 5.42 | 5.42 | 2.85% | 366,606 |
| Jul 30, 2025 | 5.60 | 5.60 | 5.20 | 5.27 | 5.27 | -3.66% | 193,060 |
| Jul 29, 2025 | 5.96 | 6.05 | 5.31 | 5.47 | 5.47 | -8.53% | 197,220 |
| Jul 28, 2025 | 6.04 | 6.20 | 5.72 | 5.98 | 5.98 | 2.40% | 167,136 |
| Jul 25, 2025 | 6.06 | 6.10 | 5.78 | 5.84 | 5.84 | -3.63% | 141,396 |
| Jul 24, 2025 | 6.00 | 6.24 | 5.74 | 6.06 | 6.06 | -1.03% | 151,583 |
| Jul 23, 2025 | 5.95 | 6.18 | 5.81 | 6.12 | 6.12 | 6.49% | 166,419 |
| Jul 22, 2025 | 6.20 | 6.20 | 5.46 | 5.75 | 5.75 | -6.20% | 269,755 |
| Jul 21, 2025 | 6.43 | 6.76 | 6.12 | 6.13 | 6.13 | -8.78% | 230,611 |
| Jul 18, 2025 | 6.49 | 6.90 | 6.00 | 6.72 | 6.72 | 0.30% | 287,120 |
| Jul 17, 2025 | 6.10 | 6.76 | 5.83 | 6.70 | 6.70 | 7.89% | 497,876 |
| Jul 16, 2025 | 4.90 | 6.46 | 4.83 | 6.21 | 6.21 | 40.02% | 1,765,491 |
| Jul 15, 2025 | 4.58 | 4.58 | 4.38 | 4.44 | 4.44 | -1.33% | 61,881 |
| Jul 14, 2025 | 4.28 | 4.53 | 4.28 | 4.50 | 4.50 | 3.10% | 110,015 |
| Jul 11, 2025 | 4.56 | 4.56 | 4.31 | 4.36 | 4.36 | -5.85% | 143,940 |
| Jul 10, 2025 | 4.85 | 4.86 | 4.59 | 4.63 | 4.63 | -3.52% | 85,374 |
| Jul 9, 2025 | 4.78 | 4.90 | 4.45 | 4.80 | 4.80 | 3.23% | 105,441 |
| Jul 8, 2025 | 5.00 | 5.20 | 4.52 | 4.65 | 4.65 | -6.65% | 251,803 |
| Jul 7, 2025 | 4.97 | 5.03 | 4.53 | 4.98 | 4.98 | -0.18% | 220,931 |
| Jul 3, 2025 | 4.80 | 5.03 | 4.74 | 4.99 | 4.99 | 3.61% | 155,302 |
| Jul 2, 2025 | 4.20 | 4.83 | 4.14 | 4.82 | 4.82 | 17.75% | 478,940 |
| Jul 1, 2025 | 4.00 | 4.18 | 4.00 | 4.09 | 4.09 | -2.39% | 91,755 |
| Jun 30, 2025 | 3.95 | 4.31 | 3.95 | 4.19 | 4.19 | 6.08% | 231,964 |
| Jun 27, 2025 | 4.10 | 4.10 | 3.90 | 3.95 | 3.95 | -1.74% | 129,526 |
| Jun 26, 2025 | 4.00 | 4.11 | 3.96 | 4.02 | 4.02 | 2.03% | 86,570 |