Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
2.930
-0.040 (-1.35%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | -1.35% | 624 |
| Mar 31, 2025 | 2.96 | 2.97 | 2.58 | 2.97 | 2.97 | - | 5,949 |
| Mar 28, 2025 | 3.18 | 3.22 | 2.97 | 2.97 | 2.97 | -12.49% | 3,292 |
| Mar 27, 2025 | 3.18 | 3.39 | 3.18 | 3.39 | 3.39 | 2.66% | 958 |
| Mar 26, 2025 | 3.38 | 3.39 | 3.25 | 3.31 | 3.31 | -3.62% | 4,238 |
| Mar 25, 2025 | 3.13 | 3.43 | 3.05 | 3.43 | 3.43 | 9.24% | 10,440 |
| Mar 24, 2025 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | -0.32% | 7,998 |
| Mar 21, 2025 | 3.18 | 3.21 | 3.15 | 3.15 | 3.15 | -4.55% | 3,067 |
| Mar 20, 2025 | 3.44 | 3.48 | 3.11 | 3.30 | 3.30 | -3.93% | 9,444 |
| Mar 19, 2025 | 3.36 | 3.47 | 3.36 | 3.44 | 3.44 | 4.09% | 1,561 |
| Mar 18, 2025 | 3.23 | 3.30 | 3.18 | 3.30 | 3.30 | 2.17% | 2,368 |
| Mar 17, 2025 | 3.30 | 3.43 | 3.23 | 3.23 | 3.23 | - | 3,553 |
| Mar 14, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.31% | 1,885 |
| Mar 13, 2025 | 3.23 | 3.26 | 3.22 | 3.22 | 3.22 | -3.88% | 2,694 |
| Mar 12, 2025 | 3.28 | 3.35 | 3.28 | 3.35 | 3.35 | 3.08% | 1,193 |
| Mar 11, 2025 | 3.24 | 3.39 | 3.20 | 3.25 | 3.25 | 0.53% | 4,646 |
| Mar 10, 2025 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | -4.88% | 1,823 |
| Mar 7, 2025 | 3.48 | 3.51 | 3.35 | 3.40 | 3.40 | -2.33% | 4,177 |
| Mar 6, 2025 | 3.73 | 4.10 | 3.48 | 3.48 | 3.48 | -10.08% | 8,535 |
| Mar 5, 2025 | 3.84 | 4.16 | 3.80 | 3.87 | 3.87 | 0.78% | 3,413 |
| Mar 4, 2025 | 4.09 | 4.09 | 3.80 | 3.84 | 3.84 | 1.05% | 4,027 |
| Mar 3, 2025 | 3.95 | 3.95 | 3.69 | 3.80 | 3.80 | -2.81% | 6,336 |
| Feb 28, 2025 | 3.89 | 3.93 | 3.73 | 3.91 | 3.91 | 1.43% | 5,149 |
| Feb 27, 2025 | 3.82 | 4.00 | 3.82 | 3.86 | 3.86 | 1.18% | 2,266 |
| Feb 26, 2025 | 3.74 | 3.92 | 3.74 | 3.81 | 3.81 | 4.10% | 2,150 |
| Feb 25, 2025 | 3.90 | 3.90 | 3.66 | 3.66 | 3.66 | -6.85% | 6,579 |
| Feb 24, 2025 | 3.98 | 3.98 | 3.81 | 3.93 | 3.93 | -1.33% | 4,203 |
| 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 |