Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
10.18
-3.26 (-24.26%)
At close: Jun 5, 2026, 4:00 PM EDT
10.34
+0.16 (1.57%)
After-hours: Jun 5, 2026, 7:23 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12.50 | 12.50 | 9.79 | 10.18 | 10.18 | -24.26% | 285,741 |
| Jun 4, 2026 | 12.21 | 14.10 | 12.21 | 13.44 | 13.44 | 1.01% | 223,342 |
| Jun 3, 2026 | 15.00 | 16.49 | 12.94 | 13.31 | 13.31 | -15.52% | 280,092 |
| Jun 2, 2026 | 14.11 | 16.00 | 14.11 | 15.75 | 15.75 | 8.02% | 209,543 |
| Jun 1, 2026 | 13.53 | 15.43 | 13.35 | 14.58 | 14.58 | 0.21% | 243,031 |
| May 29, 2026 | 15.58 | 15.58 | 13.51 | 14.55 | 14.55 | -7.85% | 224,208 |
| May 28, 2026 | 13.31 | 16.25 | 13.02 | 15.79 | 15.79 | 17.84% | 347,998 |
| May 27, 2026 | 13.99 | 14.35 | 12.17 | 13.40 | 13.40 | -3.60% | 267,707 |
| May 26, 2026 | 14.65 | 15.04 | 12.89 | 13.90 | 13.90 | -8.37% | 391,334 |
| May 22, 2026 | 12.26 | 16.62 | 11.87 | 15.17 | 15.17 | 39.62% | 955,490 |
| May 21, 2026 | 8.70 | 10.87 | 8.50 | 10.87 | 10.87 | 44.10% | 1,158,482 |
| May 20, 2026 | 6.85 | 7.60 | 6.85 | 7.54 | 7.54 | 8.49% | 88,214 |
| May 19, 2026 | 7.16 | 7.25 | 6.45 | 6.95 | 6.95 | -2.87% | 99,279 |
| May 18, 2026 | 8.14 | 8.14 | 6.85 | 7.16 | 7.16 | -10.00% | 149,123 |
| May 15, 2026 | 8.25 | 8.37 | 7.73 | 7.95 | 7.95 | -8.73% | 90,105 |
| May 14, 2026 | 8.68 | 9.25 | 8.01 | 8.71 | 8.71 | 2.59% | 120,761 |
| May 13, 2026 | 8.42 | 8.79 | 8.09 | 8.49 | 8.49 | -5.40% | 74,396 |
| May 12, 2026 | 9.78 | 9.92 | 8.30 | 8.98 | 8.98 | -6.36% | 172,594 |
| May 11, 2026 | 8.50 | 9.84 | 8.03 | 9.59 | 9.59 | 12.50% | 217,679 |
| May 8, 2026 | 8.70 | 9.13 | 8.00 | 8.52 | 8.52 | 3.02% | 89,099 |
| May 7, 2026 | 9.25 | 9.25 | 8.01 | 8.27 | 8.27 | -12.21% | 102,003 |
| May 6, 2026 | 8.19 | 9.47 | 8.19 | 9.42 | 9.42 | 18.19% | 175,952 |
| May 5, 2026 | 7.77 | 8.07 | 7.28 | 7.97 | 7.97 | 2.84% | 89,648 |
| May 4, 2026 | 7.77 | 8.17 | 7.50 | 7.75 | 7.75 | 3.61% | 140,807 |
| May 1, 2026 | 7.31 | 7.59 | 7.20 | 7.48 | 7.48 | -0.93% | 45,597 |
| Apr 30, 2026 | 6.77 | 7.59 | 6.77 | 7.55 | 7.55 | 10.70% | 90,596 |
| Apr 29, 2026 | 6.81 | 6.87 | 6.50 | 6.82 | 6.82 | -4.35% | 59,279 |
| Apr 28, 2026 | 7.08 | 7.20 | 6.90 | 7.13 | 7.13 | -3.65% | 25,786 |
| Apr 27, 2026 | 7.20 | 7.44 | 6.91 | 7.40 | 7.40 | 3.35% | 29,012 |
| Apr 24, 2026 | 7.83 | 7.83 | 6.65 | 7.16 | 7.16 | -5.04% | 68,704 |
| Apr 23, 2026 | 8.05 | 8.11 | 7.27 | 7.54 | 7.54 | -10.61% | 82,419 |
| Apr 22, 2026 | 8.68 | 8.95 | 7.98 | 8.44 | 8.44 | 1.92% | 69,466 |
| Apr 21, 2026 | 9.30 | 9.30 | 8.18 | 8.28 | 8.28 | -10.63% | 77,801 |
| Apr 20, 2026 | 9.15 | 9.40 | 8.70 | 9.26 | 9.26 | -1.23% | 121,120 |
| Apr 17, 2026 | 9.59 | 9.59 | 8.89 | 9.38 | 9.38 | 2.68% | 154,875 |
| Apr 16, 2026 | 9.11 | 9.61 | 8.12 | 9.13 | 9.13 | 3.63% | 268,681 |
| Apr 15, 2026 | 8.29 | 9.07 | 7.55 | 8.81 | 8.81 | 25.86% | 446,588 |
| Apr 14, 2026 | 6.50 | 7.35 | 6.50 | 7.00 | 7.00 | 12.18% | 439,225 |
| Apr 13, 2026 | 5.82 | 6.32 | 5.73 | 6.24 | 6.24 | 3.31% | 57,862 |
| Apr 10, 2026 | 5.97 | 6.18 | 5.81 | 6.04 | 6.04 | 4.32% | 68,624 |
| Apr 9, 2026 | 5.75 | 6.05 | 5.72 | 5.79 | 5.79 | -1.53% | 72,201 |
| Apr 8, 2026 | 6.49 | 6.50 | 5.61 | 5.88 | 5.88 | 6.52% | 103,008 |
| Apr 7, 2026 | 5.76 | 5.76 | 5.25 | 5.52 | 5.52 | -1.43% | 87,072 |
| Apr 6, 2026 | 5.20 | 5.99 | 5.20 | 5.60 | 5.60 | 0.90% | 111,406 |
| Apr 2, 2026 | 4.61 | 5.75 | 4.61 | 5.55 | 5.55 | 5.31% | 119,854 |
| Apr 1, 2026 | 5.90 | 6.10 | 5.16 | 5.27 | 5.27 | -4.01% | 151,202 |
| 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% | 231,748 |
| Mar 27, 2026 | 5.89 | 5.89 | 5.14 | 5.16 | 5.16 | -12.39% | 169,152 |
| Mar 26, 2026 | 6.22 | 6.22 | 5.68 | 5.89 | 5.89 | -8.11% | 113,617 |