Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
7.95
-0.76 (-8.73%)
May 15, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 101,372 |
| 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 |
| Mar 25, 2026 | 6.52 | 7.10 | 6.12 | 6.41 | 6.41 | -0.62% | 89,637 |
| 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% | 69,637 |
| 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 |