Rigetti Computing, Inc. (RGTIW)
NASDAQ: RGTIW · Real-Time Price · USD · Warrants
6.36
+0.15 (2.33%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | - | -0.16% | 33,419 |
| 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 |
| 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 |