Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
3.710
0.00 (0.00%)
Oct 30, 2025, 12:29 PM EDT - Market open
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.76 | 3.83 | 3.60 | 3.71 | 3.71 | -1.85% | 44,198 |
| Oct 28, 2025 | 3.94 | 3.99 | 3.78 | 3.78 | 3.78 | -5.50% | 37,203 |
| Oct 27, 2025 | 4.19 | 4.19 | 3.92 | 4.00 | 4.00 | -2.44% | 48,733 |
| Oct 24, 2025 | 3.82 | 4.34 | 3.82 | 4.10 | 4.10 | 4.59% | 89,202 |
| Oct 23, 2025 | 3.85 | 3.98 | 3.76 | 3.92 | 3.92 | 0.77% | 34,333 |
| Oct 22, 2025 | 3.87 | 4.00 | 3.75 | 3.89 | 3.89 | -0.51% | 41,259 |
| Oct 21, 2025 | 4.69 | 4.78 | 3.91 | 3.91 | 3.91 | -20.53% | 157,769 |
| Oct 20, 2025 | 4.99 | 5.23 | 4.77 | 4.92 | 4.92 | -10.22% | 77,425 |
| Oct 17, 2025 | 4.88 | 5.63 | 4.70 | 5.48 | 5.48 | 5.59% | 377,506 |
| Oct 16, 2025 | 4.66 | 5.24 | 4.66 | 5.19 | 5.19 | -4.77% | 423,996 |
| Oct 15, 2025 | 5.16 | 5.72 | 4.71 | 5.45 | 5.45 | 47.70% | 21,145,451 |
| Oct 14, 2025 | 3.34 | 3.75 | 3.30 | 3.69 | 3.69 | 10.48% | 4,049,549 |
| Oct 13, 2025 | 3.54 | 3.54 | 3.30 | 3.34 | 3.34 | -5.65% | 56,005 |
| Oct 10, 2025 | 3.91 | 4.00 | 3.51 | 3.54 | 3.54 | -13.24% | 83,600 |
| Oct 9, 2025 | 4.44 | 4.45 | 3.84 | 4.08 | 4.08 | -8.11% | 159,643 |
| 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 |