Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
3.990
-0.450 (-10.14%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.44 | 4.45 | 3.84 | 3.86 | - | -13.06% | 141,388 |
| Oct 8, 2025 | 3.44 | 6.71 | 3.43 | 4.44 | 4.44 | 31.36% | 6,194,955 |
| Oct 7, 2025 | 3.43 | 3.50 | 3.23 | 3.38 | 3.38 | -2.87% | 30,600 |
| Oct 6, 2025 | 3.41 | 3.50 | 3.30 | 3.48 | 3.48 | 0.29% | 22,771 |
| Oct 3, 2025 | 3.46 | 3.47 | 3.30 | 3.47 | 3.47 | - | 4,772 |
| Oct 2, 2025 | 3.42 | 3.47 | 3.39 | 3.47 | 3.47 | - | 4,352 |
| Oct 1, 2025 | 3.41 | 3.50 | 3.41 | 3.47 | 3.47 | - | 20,426 |
| Sep 30, 2025 | 3.44 | 3.60 | 3.44 | 3.47 | 3.47 | 0.87% | 1,759 |
| Sep 29, 2025 | 3.37 | 3.52 | 3.30 | 3.44 | 3.44 | 1.03% | 6,718 |
| Sep 26, 2025 | 3.42 | 3.42 | 3.20 | 3.41 | 3.41 | -2.99% | 9,975 |
| Sep 25, 2025 | 3.61 | 3.61 | 3.51 | 3.51 | 3.51 | -2.77% | 1,425 |
| Sep 24, 2025 | 3.78 | 3.78 | 3.51 | 3.61 | 3.61 | -4.50% | 4,152 |
| Sep 23, 2025 | 3.76 | 3.84 | 3.76 | 3.78 | 3.78 | 0.27% | 12,130 |
| Sep 22, 2025 | 3.59 | 3.78 | 3.59 | 3.77 | 3.77 | 4.14% | 3,215 |
| Sep 19, 2025 | 3.67 | 3.68 | 3.50 | 3.62 | 3.62 | -1.23% | 2,226 |
| Sep 18, 2025 | 3.67 | 3.68 | 3.60 | 3.67 | 3.67 | 4.56% | 2,193 |
| Sep 17, 2025 | 3.57 | 3.57 | 3.43 | 3.51 | 3.51 | 2.34% | 5,563 |
| Sep 16, 2025 | 3.50 | 3.54 | 3.43 | 3.43 | 3.43 | -1.01% | 9,300 |
| Sep 15, 2025 | 3.51 | 3.51 | 3.34 | 3.46 | 3.46 | -0.57% | 9,527 |
| Sep 12, 2025 | 3.73 | 3.82 | 3.48 | 3.48 | 3.48 | - | 18,171 |
| Sep 11, 2025 | 3.18 | 3.48 | 3.10 | 3.48 | 3.48 | 9.43% | 32,032 |
| Sep 10, 2025 | 3.18 | 3.18 | 3.03 | 3.18 | 3.18 | -0.16% | 10,975 |
| Sep 9, 2025 | 3.21 | 3.22 | 3.10 | 3.19 | 3.19 | -2.90% | 6,577 |
| Sep 8, 2025 | 3.15 | 3.28 | 3.04 | 3.28 | 3.28 | 4.13% | 11,213 |
| Sep 5, 2025 | 3.00 | 3.23 | 2.89 | 3.15 | 3.15 | 5.00% | 14,142 |
| Sep 4, 2025 | 3.15 | 3.21 | 2.92 | 3.00 | 3.00 | -3.85% | 23,795 |
| Sep 3, 2025 | 3.39 | 3.39 | 3.12 | 3.12 | 3.12 | -8.24% | 15,562 |
| Sep 2, 2025 | 3.88 | 3.88 | 3.15 | 3.40 | 3.40 | -11.85% | 16,444 |
| Aug 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.21% | 722 |
| Aug 28, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | 0.23% | 2,603 |
| Aug 27, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -3.27% | 5,917 |
| Aug 26, 2025 | 3.98 | 4.02 | 3.95 | 3.97 | 3.97 | 0.25% | 4,363 |
| Aug 25, 2025 | 4.09 | 4.09 | 3.84 | 3.96 | 3.96 | -3.18% | 12,892 |
| Aug 22, 2025 | 4.21 | 4.34 | 4.07 | 4.09 | 4.09 | -5.98% | 35,884 |
| Aug 21, 2025 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | -0.68% | 572 |
| Aug 20, 2025 | 4.35 | 4.38 | 4.31 | 4.38 | 4.38 | -0.68% | 1,039 |
| Aug 19, 2025 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -1.34% | 2,016 |
| Aug 18, 2025 | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | -3.87% | 2,747 |
| Aug 15, 2025 | 4.47 | 4.66 | 4.40 | 4.65 | 4.65 | 5.56% | 2,570 |
| Aug 14, 2025 | 4.55 | 4.55 | 4.41 | 4.41 | 4.41 | -4.86% | 3,494 |
| Aug 13, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | 4.04% | 1,205 |
| Aug 12, 2025 | 4.37 | 4.66 | 4.36 | 4.45 | 4.45 | 1.83% | 1,386 |
| Aug 11, 2025 | 4.49 | 4.64 | 4.37 | 4.37 | 4.37 | -5.64% | 2,853 |
| Aug 8, 2025 | 4.40 | 4.63 | 4.30 | 4.63 | 4.63 | 3.62% | 3,239 |
| Aug 7, 2025 | 4.63 | 4.63 | 4.47 | 4.47 | 4.47 | -2.85% | 1,757 |
| Aug 6, 2025 | 4.60 | 4.63 | 4.60 | 4.60 | 4.60 | 3.37% | 2,099 |
| Aug 5, 2025 | 4.45 | 4.55 | 4.37 | 4.45 | 4.45 | 2.53% | 3,906 |
| Aug 4, 2025 | 4.21 | 4.47 | 4.21 | 4.34 | 4.34 | 3.09% | 2,734 |
| Aug 1, 2025 | 4.19 | 4.30 | 4.13 | 4.21 | 4.21 | -2.09% | 4,084 |
| Jul 31, 2025 | 4.22 | 4.50 | 4.22 | 4.30 | 4.30 | 1.90% | 2,751 |