Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
1.380
+0.080 (6.15%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.35 | 1.42 | 1.32 | 1.38 | 1.38 | 6.15% | 6,370 |
| Mar 30, 2026 | 1.49 | 1.49 | 1.30 | 1.30 | 1.30 | -11.56% | 17,646 |
| Mar 27, 2026 | 1.58 | 1.58 | 1.46 | 1.47 | 1.47 | -3.29% | 16,894 |
| Mar 26, 2026 | 1.65 | 1.70 | 1.52 | 1.52 | 1.52 | -10.54% | 12,244 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.63 | 1.70 | 1.70 | -0.06% | 4,514 |
| Mar 24, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | - | 14,679 |
| Mar 23, 2026 | 1.77 | 1.78 | 1.68 | 1.70 | 1.70 | -2.86% | 15,211 |
| Mar 20, 2026 | 1.62 | 1.79 | 1.62 | 1.75 | 1.75 | 6.06% | 47,488 |
| Mar 19, 2026 | 1.59 | 1.71 | 1.55 | 1.65 | 1.65 | 5.77% | 108,778 |
| Mar 18, 2026 | 1.75 | 1.84 | 1.53 | 1.56 | 1.56 | -9.30% | 75,852 |
| Mar 17, 2026 | 1.83 | 1.84 | 1.72 | 1.72 | 1.72 | -2.27% | 41,349 |
| Mar 16, 2026 | 1.80 | 1.92 | 1.76 | 1.76 | 1.76 | -2.22% | 15,548 |
| Mar 13, 2026 | 1.93 | 2.01 | 1.74 | 1.80 | 1.80 | -6.25% | 87,068 |
| Mar 12, 2026 | 1.99 | 2.22 | 1.80 | 1.92 | 1.92 | -5.42% | 344,064 |
| Mar 11, 2026 | 2.04 | 2.20 | 1.70 | 2.03 | 2.03 | -0.49% | 46,654 |
| Mar 10, 2026 | 2.10 | 2.16 | 1.95 | 2.04 | 2.04 | -5.56% | 52,228 |
| Mar 9, 2026 | 1.91 | 2.23 | 1.89 | 2.16 | 2.16 | 9.64% | 124,889 |
| Mar 6, 2026 | 1.85 | 2.00 | 1.77 | 1.97 | 1.97 | 9.44% | 33,486 |
| Mar 5, 2026 | 1.85 | 1.99 | 1.80 | 1.80 | 1.80 | -2.44% | 18,255 |
| 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% | 14,029 |
| Feb 25, 2026 | 1.85 | 1.98 | 1.82 | 1.95 | 1.95 | 4.56% | 15,133 |
| 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% | 12,191 |
| 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% | 24,103 |
| 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% | 25,890 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.75 | 1.76 | 1.76 | -7.37% | 19,214 |
| 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% | 13,915 |
| 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% | 49,597 |
| 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% | 15,685 |
| Jan 26, 2026 | 2.22 | 2.37 | 2.22 | 2.27 | 2.27 | 0.44% | 94,026 |
| 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 | - | 16,213 |
| Jan 21, 2026 | 2.21 | 2.26 | 2.18 | 2.26 | 2.26 | -1.74% | 10,432 |
| Jan 20, 2026 | 2.33 | 2.38 | 2.16 | 2.30 | 2.30 | -4.17% | 15,945 |