Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
2.040
-0.120 (-5.56%)
At close: Mar 10, 2026, 4:00 PM EDT
2.210
+0.170 (8.33%)
Pre-market: Mar 11, 2026, 4:39 AM EDT
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.10 | 2.16 | 1.95 | 2.04 | 2.04 | -5.56% | 49,904 |
| Mar 9, 2026 | 1.91 | 2.23 | 1.89 | 2.16 | 2.16 | 9.64% | 79,545 |
| Mar 6, 2026 | 1.85 | 2.00 | 1.77 | 1.97 | 1.97 | 9.44% | 33,425 |
| Mar 5, 2026 | 1.85 | 1.99 | 1.80 | 1.80 | 1.80 | -2.44% | 18,130 |
| Mar 4, 2026 | 1.80 | 1.95 | 1.77 | 1.85 | 1.85 | 1.37% | 11,043 |
| Mar 3, 2026 | 1.88 | 1.93 | 1.81 | 1.82 | 1.82 | -7.14% | 8,270 |
| Mar 2, 2026 | 1.86 | 1.97 | 1.86 | 1.96 | 1.96 | 0.36% | 13,860 |
| Feb 27, 2026 | 2.00 | 2.00 | 1.82 | 1.95 | 1.95 | -0.86% | 5,987 |
| Feb 26, 2026 | 1.89 | 1.97 | 1.85 | 1.97 | 1.97 | 1.03% | 13,801 |
| Feb 25, 2026 | 1.85 | 1.98 | 1.82 | 1.95 | 1.95 | 4.56% | 15,130 |
| Feb 24, 2026 | 1.76 | 1.92 | 1.76 | 1.87 | 1.87 | - | 8,531 |
| Feb 23, 2026 | 1.91 | 1.91 | 1.78 | 1.87 | 1.87 | -1.32% | 3,289 |
| Feb 20, 2026 | 1.67 | 1.96 | 1.65 | 1.89 | 1.89 | 12.50% | 48,085 |
| Feb 19, 2026 | 1.74 | 1.80 | 1.68 | 1.68 | 1.68 | -5.62% | 12,189 |
| Feb 18, 2026 | 1.64 | 1.78 | 1.59 | 1.78 | 1.78 | 11.25% | 16,841 |
| Feb 17, 2026 | 1.55 | 1.69 | 1.54 | 1.60 | 1.60 | -4.65% | 24,086 |
| Feb 13, 2026 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | -3.56% | 8,406 |
| Feb 12, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 1.16% | 18,564 |
| Feb 11, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -2.82% | 5,293 |
| Feb 10, 2026 | 1.81 | 1.87 | 1.77 | 1.77 | 1.77 | -3.28% | 11,124 |
| Feb 9, 2026 | 1.82 | 1.89 | 1.81 | 1.83 | 1.83 | 1.67% | 16,114 |
| Feb 6, 2026 | 1.75 | 1.92 | 1.72 | 1.80 | 1.80 | 2.27% | 25,860 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.75 | 1.76 | 1.76 | -7.37% | 19,213 |
| Feb 4, 2026 | 1.98 | 2.00 | 1.90 | 1.90 | 1.90 | -3.55% | 11,135 |
| Feb 3, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -1.99% | 13,460 |
| Feb 2, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 13,904 |
| Jan 30, 2026 | 2.10 | 2.13 | 2.05 | 2.05 | 2.05 | -2.38% | 10,150 |
| Jan 29, 2026 | 2.17 | 2.23 | 2.10 | 2.10 | 2.10 | -3.67% | 49,489 |
| Jan 28, 2026 | 2.20 | 2.28 | 2.18 | 2.18 | 2.18 | -2.24% | 38,027 |
| Jan 27, 2026 | 2.23 | 2.33 | 2.23 | 2.23 | 2.23 | -1.76% | 15,669 |
| Jan 26, 2026 | 2.22 | 2.37 | 2.22 | 2.27 | 2.27 | 0.44% | 94,014 |
| Jan 23, 2026 | 2.29 | 2.33 | 2.26 | 2.26 | 2.26 | - | 38,840 |
| Jan 22, 2026 | 2.25 | 2.34 | 2.24 | 2.26 | 2.26 | - | 14,413 |
| Jan 21, 2026 | 2.21 | 2.26 | 2.18 | 2.26 | 2.26 | -1.74% | 10,428 |
| Jan 20, 2026 | 2.33 | 2.38 | 2.16 | 2.30 | 2.30 | -4.17% | 15,930 |
| Jan 16, 2026 | 2.33 | 2.40 | 2.32 | 2.40 | 2.40 | - | 3,403 |
| Jan 15, 2026 | 2.27 | 2.40 | 2.26 | 2.40 | 2.40 | 6.19% | 34,442 |
| Jan 14, 2026 | 2.46 | 2.55 | 2.25 | 2.26 | 2.26 | -8.13% | 32,820 |
| Jan 13, 2026 | 2.45 | 2.47 | 2.32 | 2.46 | 2.46 | 1.23% | 14,371 |
| Jan 12, 2026 | 2.65 | 2.71 | 2.30 | 2.43 | 2.43 | -11.64% | 69,345 |
| Jan 9, 2026 | 2.72 | 2.75 | 2.61 | 2.75 | 2.75 | - | 8,722 |
| Jan 8, 2026 | 2.36 | 2.75 | 2.34 | 2.75 | 2.75 | 14.11% | 41,299 |
| Jan 7, 2026 | 2.16 | 2.41 | 2.16 | 2.41 | 2.41 | 13.15% | 49,718 |
| Jan 6, 2026 | 2.08 | 2.23 | 2.01 | 2.13 | 2.13 | -2.29% | 18,667 |
| Jan 5, 2026 | 2.18 | 2.23 | 2.11 | 2.18 | 2.18 | 1.40% | 15,621 |
| Jan 2, 2026 | 1.93 | 2.15 | 1.93 | 2.15 | 2.15 | 8.59% | 14,292 |
| Dec 31, 2025 | 1.87 | 1.98 | 1.82 | 1.98 | 1.98 | 8.79% | 51,913 |
| Dec 30, 2025 | 2.09 | 2.22 | 1.76 | 1.82 | 1.82 | -17.27% | 74,749 |
| Dec 29, 2025 | 2.55 | 2.71 | 2.17 | 2.20 | 2.20 | -15.38% | 38,540 |
| Dec 26, 2025 | 3.05 | 3.10 | 2.55 | 2.60 | 2.60 | -14.47% | 63,703 |