Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
3.982
-0.289 (-6.76%)
At close: Feb 21, 2025, 4:00 PM
3.990
+0.009 (0.21%)
After-hours: Feb 21, 2025, 4:15 PM EST
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.15 | 4.15 | 3.81 | 3.98 | 3.98 | -9.40% | 8,902 |
| Feb 20, 2025 | 4.41 | 4.51 | 4.10 | 4.40 | 4.40 | -0.11% | 11,696 |
| Feb 19, 2025 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | -2.31% | 6,638 |
| Feb 18, 2025 | 4.74 | 4.75 | 4.50 | 4.50 | 4.50 | -4.98% | 6,896 |
| Feb 14, 2025 | 4.74 | 4.85 | 4.74 | 4.74 | 4.74 | -1.46% | 3,784 |
| Feb 13, 2025 | 4.75 | 4.81 | 4.74 | 4.81 | 4.81 | 0.02% | 3,652 |
| Feb 12, 2025 | 4.80 | 4.86 | 4.79 | 4.81 | 4.81 | 1.01% | 4,257 |
| Feb 11, 2025 | 4.80 | 4.93 | 4.75 | 4.76 | 4.76 | -0.81% | 4,195 |
| Feb 10, 2025 | 5.00 | 5.00 | 4.75 | 4.80 | 4.80 | - | 11,277 |
| Feb 7, 2025 | 4.86 | 4.95 | 4.80 | 4.80 | 4.80 | -1.23% | 6,098 |
| Feb 6, 2025 | 4.92 | 4.92 | 4.75 | 4.86 | 4.86 | 1.25% | 2,807 |
| Feb 5, 2025 | 4.74 | 4.91 | 4.74 | 4.80 | 4.80 | -1.03% | 5,446 |
| Feb 4, 2025 | 5.07 | 5.07 | 4.74 | 4.85 | 4.85 | -3.00% | 8,854 |
| Feb 3, 2025 | 4.84 | 5.00 | 4.75 | 5.00 | 5.00 | 3.31% | 8,464 |
| Jan 31, 2025 | 5.15 | 5.15 | 4.80 | 4.84 | 4.84 | -5.28% | 6,930 |
| Jan 30, 2025 | 5.06 | 5.11 | 5.01 | 5.11 | 5.11 | -1.54% | 3,936 |
| Jan 29, 2025 | 5.14 | 5.20 | 5.14 | 5.19 | 5.19 | 1.94% | 4,793 |
| Jan 28, 2025 | 5.15 | 5.15 | 5.01 | 5.09 | 5.09 | -0.08% | 5,430 |
| Jan 27, 2025 | 5.10 | 5.18 | 5.01 | 5.10 | 5.10 | -0.49% | 9,136 |
| Jan 24, 2025 | 5.03 | 5.27 | 5.03 | 5.12 | 5.12 | -2.85% | 3,483 |
| Jan 23, 2025 | 5.27 | 5.27 | 5.14 | 5.27 | 5.27 | 1.35% | 3,210 |
| Jan 22, 2025 | 4.97 | 5.30 | 4.91 | 5.20 | 5.20 | 5.05% | 22,733 |
| Jan 21, 2025 | 5.01 | 5.07 | 4.90 | 4.95 | 4.95 | -1.20% | 4,665 |
| Jan 17, 2025 | 5.10 | 5.15 | 5.01 | 5.01 | 5.01 | -1.18% | 5,714 |
| Jan 16, 2025 | 4.88 | 5.17 | 4.38 | 5.07 | 5.07 | -0.98% | 60,008 |
| Jan 15, 2025 | 4.90 | 5.15 | 4.90 | 5.12 | 5.12 | 4.49% | 4,108 |
| Jan 14, 2025 | 4.75 | 4.93 | 4.71 | 4.90 | 4.90 | 1.03% | 5,648 |
| Jan 13, 2025 | 5.09 | 5.09 | 4.69 | 4.85 | 4.85 | -3.00% | 16,730 |
| Jan 10, 2025 | 4.71 | 5.13 | 4.71 | 5.00 | 5.00 | 7.76% | 13,757 |
| Jan 8, 2025 | 5.81 | 5.87 | 4.64 | 4.64 | 4.64 | -20.95% | 33,712 |
| Jan 7, 2025 | 6.06 | 6.06 | 5.80 | 5.87 | 5.87 | -2.00% | 27,711 |
| Jan 6, 2025 | 6.22 | 6.35 | 5.95 | 5.99 | 5.99 | -5.82% | 63,380 |
| Jan 3, 2025 | 5.91 | 6.36 | 5.91 | 6.36 | 6.36 | 4.43% | 31,648 |
| Jan 2, 2025 | 5.92 | 6.15 | 5.85 | 6.09 | 6.09 | 2.87% | 9,389 |
| Dec 31, 2024 | 6.13 | 6.13 | 5.87 | 5.92 | 5.92 | -1.99% | 14,028 |
| Dec 30, 2024 | 6.00 | 6.19 | 5.94 | 6.04 | 6.04 | -1.15% | 31,565 |
| Dec 27, 2024 | 6.26 | 6.26 | 5.97 | 6.11 | 6.11 | -0.65% | 69,220 |
| Dec 26, 2024 | 6.29 | 6.29 | 5.80 | 6.15 | 6.15 | -0.49% | 43,466 |
| Dec 24, 2024 | 5.97 | 6.19 | 5.96 | 6.18 | 6.18 | 1.48% | 10,426 |
| Dec 23, 2024 | 6.15 | 6.40 | 5.96 | 6.09 | 6.09 | -4.09% | 50,403 |
| Dec 20, 2024 | 6.10 | 6.35 | 5.73 | 6.35 | 6.35 | 2.09% | 56,193 |
| Dec 19, 2024 | 5.75 | 6.23 | 5.62 | 6.22 | 6.22 | 5.96% | 123,640 |
| Dec 18, 2024 | 5.78 | 6.00 | 5.57 | 5.87 | 5.87 | -0.51% | 49,589 |
| Dec 17, 2024 | 5.90 | 6.10 | 5.66 | 5.90 | 5.90 | -4.84% | 58,883 |
| Dec 16, 2024 | 5.99 | 6.21 | 5.76 | 6.20 | 6.20 | -1.59% | 100,955 |
| Dec 13, 2024 | 6.30 | 6.36 | 5.64 | 6.30 | 6.30 | - | 100,984 |
| Dec 12, 2024 | 5.33 | 6.44 | 5.06 | 6.30 | 6.30 | 3.45% | 131,428 |
| Dec 11, 2024 | 6.06 | 6.37 | 5.51 | 6.09 | 6.09 | -4.84% | 134,110 |
| Dec 10, 2024 | 5.95 | 6.40 | 5.75 | 6.40 | 6.40 | 5.96% | 262,979 |
| Dec 9, 2024 | 5.51 | 6.20 | 5.40 | 6.04 | 6.04 | 9.22% | 299,231 |
| Dec 6, 2024 | 5.70 | 5.76 | 5.00 | 5.53 | 5.53 | 1.47% | 703,636 |
| Dec 5, 2024 | 7.08 | 10.31 | 5.05 | 5.45 | 5.45 | 102.08% | 71,861,523 |
| Dec 4, 2024 | 2.65 | 2.83 | 2.60 | 2.70 | 2.70 | 1.77% | 15,891 |
| Dec 3, 2024 | 2.80 | 2.80 | 2.60 | 2.65 | 2.65 | -3.46% | 5,103 |
| Dec 2, 2024 | 2.71 | 2.77 | 2.65 | 2.75 | 2.75 | -1.61% | 5,662 |
| Nov 29, 2024 | 2.79 | 2.91 | 2.59 | 2.79 | 2.79 | 1.09% | 14,014 |
| Nov 27, 2024 | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | - | 2,280 |
| Nov 26, 2024 | 2.76 | 2.85 | 2.65 | 2.76 | 2.76 | - | 9,227 |
| Nov 25, 2024 | 2.83 | 2.83 | 2.69 | 2.76 | 2.76 | 0.73% | 3,830 |
| Nov 22, 2024 | 2.68 | 2.74 | 2.65 | 2.74 | 2.74 | 5.67% | 3,990 |
| Nov 21, 2024 | 2.63 | 2.63 | 2.57 | 2.59 | 2.59 | -2.34% | 3,980 |
| Nov 20, 2024 | 2.84 | 2.84 | 2.63 | 2.66 | 2.66 | -6.51% | 8,694 |
| Nov 19, 2024 | 2.84 | 2.88 | 2.80 | 2.84 | 2.84 | - | 5,140 |
| Nov 18, 2024 | 2.92 | 2.92 | 2.81 | 2.84 | 2.84 | -2.07% | 6,499 |
| Nov 15, 2024 | 3.83 | 4.14 | 2.80 | 2.90 | 2.90 | -24.87% | 64,881 |
| Nov 14, 2024 | 4.10 | 4.30 | 3.68 | 3.86 | 3.86 | -7.88% | 26,480 |
| Nov 13, 2024 | 4.21 | 4.21 | 3.80 | 4.19 | 4.19 | -1.18% | 3,614 |
| Nov 12, 2024 | 4.37 | 4.40 | 4.06 | 4.24 | 4.24 | - | 10,907 |
| Nov 11, 2024 | 4.24 | 4.24 | 3.83 | 4.24 | 4.24 | 4.69% | 4,159 |
| Nov 8, 2024 | 4.25 | 4.25 | 3.68 | 4.05 | 4.05 | -0.74% | 13,347 |
| Nov 7, 2024 | 4.33 | 4.39 | 3.83 | 4.08 | 4.08 | -1.92% | 10,882 |
| Nov 6, 2024 | 3.79 | 4.38 | 3.79 | 4.16 | 4.16 | 10.64% | 23,080 |
| Nov 5, 2024 | 3.99 | 3.99 | 3.71 | 3.76 | 3.76 | -3.96% | 6,217 |
| Nov 4, 2024 | 3.84 | 3.99 | 3.66 | 3.92 | 3.92 | 2.03% | 4,016 |
| Nov 1, 2024 | 3.87 | 4.23 | 3.55 | 3.84 | 3.84 | -0.34% | 14,929 |
| Oct 31, 2024 | 4.24 | 4.54 | 3.82 | 3.85 | 3.85 | -8.55% | 26,862 |
| Oct 30, 2024 | 4.32 | 4.56 | 4.21 | 4.21 | 4.21 | -0.94% | 8,304 |
| Oct 29, 2024 | 5.02 | 5.02 | 4.21 | 4.25 | 4.25 | -14.49% | 10,943 |
| Oct 28, 2024 | 4.91 | 5.28 | 4.86 | 4.97 | 4.97 | 5.74% | 43,841 |
| Oct 25, 2024 | 4.48 | 5.34 | 4.32 | 4.70 | 4.70 | 9.12% | 88,983 |
| Oct 24, 2024 | 4.23 | 4.47 | 3.89 | 4.31 | 4.31 | 7.41% | 72,099 |
| Oct 23, 2024 | 3.47 | 4.25 | 3.47 | 4.01 | 4.01 | 11.39% | 56,303 |
| Oct 22, 2024 | 3.40 | 4.00 | 3.40 | 3.60 | 3.60 | 4.20% | 14,991 |
| Oct 21, 2024 | 4.08 | 4.10 | 3.15 | 3.46 | 3.46 | -12.75% | 47,281 |
| Oct 18, 2024 | 3.15 | 4.00 | 3.02 | 3.96 | 3.96 | 24.53% | 70,340 |
| Oct 17, 2024 | 2.78 | 3.18 | 2.78 | 3.18 | 3.18 | 14.39% | 32,895 |
| Oct 16, 2024 | 2.78 | 2.80 | 2.77 | 2.78 | 2.78 | -1.42% | 6,956 |
| Oct 15, 2024 | 2.81 | 2.93 | 2.81 | 2.82 | 2.82 | 2.17% | 1,939 |
| Oct 14, 2024 | 2.90 | 2.90 | 2.76 | 2.76 | 2.76 | -1.78% | 2,096 |
| Oct 11, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2.93% | 668 |
| Oct 10, 2024 | 2.76 | 2.98 | 2.73 | 2.73 | 2.73 | 0.48% | 2,002 |
| Oct 9, 2024 | 2.84 | 2.84 | 2.72 | 2.72 | 2.72 | -2.27% | 1,587 |
| Oct 8, 2024 | 2.69 | 2.80 | 2.68 | 2.78 | 2.78 | -4.14% | 2,223 |
| Oct 7, 2024 | 2.76 | 2.98 | 2.68 | 2.90 | 2.90 | 3.94% | 16,321 |
| Oct 4, 2024 | 2.79 | 2.79 | 2.71 | 2.79 | 2.79 | -0.71% | 2,747 |
| Oct 3, 2024 | 2.70 | 2.83 | 2.70 | 2.81 | 2.81 | -1.75% | 695 |
| Oct 2, 2024 | 2.79 | 2.97 | 2.73 | 2.86 | 2.86 | 0.35% | 7,059 |
| Oct 1, 2024 | 2.83 | 2.85 | 2.67 | 2.85 | 2.85 | 4.40% | 9,471 |
| Sep 30, 2024 | 2.72 | 2.79 | 2.72 | 2.73 | 2.73 | 0.37% | 1,751 |
| Sep 27, 2024 | 2.74 | 2.76 | 2.68 | 2.72 | 2.72 | -0.37% | 6,516 |