Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
8.60
+0.04 (0.47%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.54 | 8.90 | 8.53 | 8.68 | - | 1.40% | 34,782 |
| Aug 13, 2026 | 7.82 | 8.94 | 7.82 | 8.56 | 8.56 | 3.76% | 59,057 |
| Aug 12, 2026 | 8.10 | 8.48 | 7.84 | 8.25 | 8.25 | 3.51% | 65,706 |
| Aug 11, 2026 | 7.70 | 8.27 | 7.64 | 7.97 | 7.97 | 3.51% | 66,503 |
| Aug 10, 2026 | 7.94 | 8.19 | 7.61 | 7.70 | 7.70 | -3.99% | 43,839 |
| Aug 7, 2026 | 6.62 | 8.02 | 6.62 | 8.02 | 8.02 | 20.78% | 149,868 |
| Aug 6, 2026 | 6.65 | 7.20 | 6.43 | 6.64 | 6.64 | -2.78% | 57,597 |
| Aug 5, 2026 | 6.88 | 7.25 | 6.79 | 6.83 | 6.83 | -5.79% | 41,433 |
| Aug 4, 2026 | 6.92 | 7.35 | 6.80 | 7.25 | 7.25 | 14.17% | 214,123 |
| Aug 3, 2026 | 5.83 | 6.55 | 5.83 | 6.35 | 6.35 | 10.43% | 94,796 |
| Jul 31, 2026 | 6.00 | 6.25 | 5.65 | 5.75 | 5.75 | 0.79% | 71,750 |
| Jul 30, 2026 | 5.08 | 5.76 | 5.02 | 5.71 | 5.71 | 21.38% | 117,526 |
| Jul 29, 2026 | 5.32 | 5.40 | 4.62 | 4.70 | 4.70 | -13.92% | 145,854 |
| Jul 28, 2026 | 6.24 | 6.24 | 5.05 | 5.46 | 5.46 | -13.13% | 90,409 |
| Jul 27, 2026 | 6.09 | 6.99 | 5.77 | 6.29 | 6.29 | 17.26% | 127,361 |
| Jul 24, 2026 | 5.81 | 5.81 | 5.26 | 5.36 | 5.36 | -7.59% | 49,528 |
| Jul 23, 2026 | 5.75 | 6.30 | 5.67 | 5.80 | 5.80 | -5.23% | 94,033 |
| Jul 22, 2026 | 5.98 | 6.29 | 5.98 | 6.12 | 6.12 | -1.13% | 90,449 |
| Jul 21, 2026 | 5.80 | 6.30 | 5.76 | 6.19 | 6.19 | 12.75% | 127,435 |
| Jul 20, 2026 | 5.94 | 5.94 | 5.42 | 5.49 | 5.49 | 0.92% | 32,506 |
| Jul 17, 2026 | 5.39 | 5.85 | 5.11 | 5.44 | 5.44 | -1.98% | 149,816 |
| Jul 16, 2026 | 6.00 | 6.36 | 5.48 | 5.55 | 5.55 | -15.01% | 113,079 |
| Jul 15, 2026 | 7.23 | 7.23 | 6.11 | 6.53 | 6.53 | -8.03% | 73,444 |
| Jul 14, 2026 | 6.96 | 7.10 | 6.58 | 7.10 | 7.10 | 12.34% | 64,506 |
| Jul 13, 2026 | 7.00 | 7.00 | 6.20 | 6.32 | 6.32 | -10.48% | 112,581 |
| Jul 10, 2026 | 7.26 | 7.56 | 6.94 | 7.06 | 7.06 | -3.09% | 62,005 |
| Jul 9, 2026 | 7.73 | 7.75 | 7.25 | 7.29 | 7.29 | -3.76% | 70,282 |
| Jul 8, 2026 | 6.98 | 7.70 | 6.98 | 7.57 | 7.57 | 2.99% | 55,701 |
| Jul 7, 2026 | 7.86 | 7.90 | 6.98 | 7.35 | 7.35 | -10.48% | 88,098 |
| Jul 6, 2026 | 7.73 | 8.61 | 7.73 | 8.21 | 8.21 | 2.56% | 51,786 |
| Jul 2, 2026 | 8.50 | 9.10 | 7.60 | 8.01 | 8.01 | -4.13% | 131,222 |
| Jul 1, 2026 | 8.63 | 9.27 | 8.30 | 8.35 | 8.35 | -6.76% | 41,557 |
| Jun 30, 2026 | 8.80 | 9.28 | 8.49 | 8.96 | 8.96 | -0.83% | 51,898 |
| Jun 29, 2026 | 8.77 | 9.29 | 8.00 | 9.03 | 9.03 | 10.12% | 89,694 |
| Jun 26, 2026 | 8.00 | 8.68 | 7.89 | 8.20 | 8.20 | -1.91% | 70,201 |
| Jun 25, 2026 | 9.66 | 9.82 | 8.30 | 8.36 | 8.36 | -8.03% | 99,753 |
| Jun 24, 2026 | 9.90 | 9.91 | 8.70 | 9.09 | 9.09 | -11.40% | 198,616 |
| Jun 23, 2026 | 9.62 | 11.39 | 9.62 | 10.26 | 10.26 | 0.15% | 127,882 |
| Jun 22, 2026 | 10.00 | 11.28 | 9.63 | 10.25 | 10.25 | -1.01% | 106,340 |
| Jun 18, 2026 | 9.86 | 10.56 | 9.00 | 10.35 | 10.35 | 8.26% | 84,895 |
| Jun 17, 2026 | 10.33 | 10.66 | 9.53 | 9.56 | 9.56 | -2.70% | 106,869 |
| Jun 16, 2026 | 11.00 | 11.41 | 9.69 | 9.83 | 9.83 | -16.31% | 253,911 |
| Jun 15, 2026 | 11.50 | 12.23 | 11.50 | 11.74 | 11.74 | 10.86% | 284,039 |
| Jun 12, 2026 | 10.29 | 11.35 | 9.98 | 10.59 | 10.59 | 2.92% | 155,014 |
| Jun 11, 2026 | 9.45 | 10.75 | 8.90 | 10.29 | 10.29 | 13.45% | 212,387 |
| Jun 10, 2026 | 9.40 | 10.45 | 8.94 | 9.07 | 9.07 | -3.51% | 114,097 |
| Jun 9, 2026 | 11.67 | 11.80 | 8.50 | 9.40 | 9.40 | -15.01% | 272,591 |
| Jun 8, 2026 | 10.99 | 11.96 | 10.53 | 11.06 | 11.06 | 8.64% | 231,657 |
| Jun 5, 2026 | 12.50 | 12.50 | 9.79 | 10.18 | 10.18 | -24.26% | 289,424 |
| Jun 4, 2026 | 12.21 | 14.10 | 12.21 | 13.44 | 13.44 | 1.01% | 223,342 |