Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
3.210
-0.785 (-19.65%)
Oct 13, 2026, 4:00 PM EDT - Market closed
Rigetti Computing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.94 | 3.94 | 2.95 | 3.21 | 3.21 | -19.65% | 253,678 |
| Oct 12, 2026 | 4.63 | 4.63 | 3.91 | 4.00 | 4.00 | -15.72% | 107,046 |
| Oct 9, 2026 | 5.06 | 5.06 | 4.55 | 4.74 | 4.74 | -3.46% | 40,882 |
| Oct 8, 2026 | 5.15 | 5.15 | 4.51 | 4.91 | 4.91 | -8.57% | 213,493 |
| Oct 7, 2026 | 5.29 | 5.37 | 5.08 | 5.37 | 5.37 | -3.24% | 71,656 |
| Oct 6, 2026 | 5.92 | 6.10 | 5.41 | 5.55 | 5.55 | -3.48% | 104,751 |
| Oct 5, 2026 | 5.74 | 6.02 | 5.45 | 5.75 | 5.75 | 0.17% | 93,852 |
| Oct 2, 2026 | 6.00 | 6.32 | 5.68 | 5.74 | 5.74 | -3.44% | 68,770 |
| Oct 1, 2026 | 6.10 | 6.20 | 5.91 | 5.94 | 5.94 | -2.39% | 42,637 |
| Sep 30, 2026 | 6.30 | 6.62 | 6.05 | 6.09 | 6.09 | 0.16% | 29,823 |
| Sep 29, 2026 | 6.52 | 6.52 | 6.06 | 6.08 | 6.08 | -2.25% | 61,344 |
| Sep 28, 2026 | 6.60 | 6.75 | 6.22 | 6.22 | 6.22 | -7.58% | 62,227 |
| Sep 25, 2026 | 6.98 | 7.20 | 6.61 | 6.73 | 6.73 | -1.61% | 43,403 |
| Sep 24, 2026 | 6.55 | 7.00 | 6.50 | 6.84 | 6.84 | 3.64% | 50,545 |
| Sep 23, 2026 | 7.50 | 7.75 | 6.58 | 6.60 | 6.60 | -5.17% | 42,696 |
| Sep 22, 2026 | 6.99 | 6.99 | 6.79 | 6.96 | 6.96 | 0.29% | 34,894 |
| Sep 21, 2026 | 6.76 | 7.22 | 6.76 | 6.94 | 6.94 | 5.17% | 77,926 |
| Sep 18, 2026 | 6.83 | 6.83 | 6.17 | 6.60 | 6.60 | -1.80% | 39,158 |
| Sep 17, 2026 | 6.55 | 7.03 | 6.43 | 6.72 | 6.72 | 8.39% | 126,635 |
| Sep 16, 2026 | 6.47 | 6.47 | 6.05 | 6.20 | 6.20 | -1.27% | 33,536 |
| Sep 15, 2026 | 6.58 | 6.58 | 6.25 | 6.28 | 6.28 | -2.48% | 7,360 |
| Sep 14, 2026 | 6.27 | 6.67 | 6.00 | 6.44 | 6.44 | 0.16% | 54,058 |
| Sep 11, 2026 | 6.58 | 6.65 | 6.32 | 6.43 | 6.43 | 1.10% | 24,001 |
| Sep 10, 2026 | 6.25 | 6.45 | 6.08 | 6.36 | 6.36 | 0.24% | 23,716 |
| Sep 9, 2026 | 6.74 | 6.80 | 6.30 | 6.35 | 6.35 | -7.51% | 36,293 |
| Sep 8, 2026 | 7.08 | 7.55 | 6.41 | 6.86 | 6.86 | 9.94% | 78,692 |
| Sep 4, 2026 | 6.36 | 6.43 | 6.20 | 6.24 | 6.24 | -1.81% | 34,143 |
| Sep 3, 2026 | 6.36 | 6.44 | 6.15 | 6.36 | 6.36 | 2.33% | 33,525 |
| Sep 2, 2026 | 6.15 | 6.53 | 5.95 | 6.21 | 6.21 | 0.98% | 72,176 |
| Sep 1, 2026 | 6.08 | 6.44 | 6.00 | 6.15 | 6.15 | -6.52% | 47,225 |
| Aug 31, 2026 | 6.25 | 6.71 | 6.25 | 6.58 | 6.58 | 2.56% | 29,943 |
| Aug 28, 2026 | 6.83 | 6.99 | 6.30 | 6.42 | 6.42 | -7.43% | 76,679 |
| Aug 27, 2026 | 6.75 | 7.53 | 6.70 | 6.93 | 6.93 | 5.32% | 75,594 |
| Aug 26, 2026 | 7.03 | 7.10 | 6.50 | 6.58 | 6.58 | -6.40% | 50,667 |
| Aug 25, 2026 | 7.08 | 7.30 | 6.86 | 7.03 | 7.03 | 3.84% | 34,170 |
| Aug 24, 2026 | 7.37 | 7.42 | 6.75 | 6.77 | 6.77 | -14.20% | 84,224 |
| Aug 21, 2026 | 7.16 | 7.97 | 7.15 | 7.89 | 7.89 | 17.94% | 76,829 |
| Aug 20, 2026 | 7.27 | 7.27 | 6.50 | 6.69 | 6.69 | -8.23% | 74,948 |
| Aug 19, 2026 | 7.84 | 7.88 | 7.08 | 7.29 | 7.29 | -7.49% | 51,060 |
| Aug 18, 2026 | 7.94 | 8.44 | 7.81 | 7.88 | 7.88 | -6.75% | 43,104 |
| Aug 17, 2026 | 8.51 | 8.76 | 8.31 | 8.45 | 8.45 | -1.74% | 33,812 |
| Aug 14, 2026 | 8.54 | 8.90 | 8.53 | 8.60 | 8.60 | 0.47% | 35,516 |
| 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 |