Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
4.540
+0.090 (2.02%)
At close: Jul 21, 2025, 4:00 PM
4.460
-0.080 (-1.76%)
After-hours: Jul 21, 2025, 4:00 PM EDT

Arcadia Biosciences Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 15, 2015Jul 21, 2025Max ▾Jul '15Jan '16Jul '16Jan '17Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '25Jul '25201620162018201820202020202220222024202402,000.004,000.006,000.004.540

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20254.454.564.304.544.542.02%5,055
Jul 18, 20254.564.604.364.454.45-1.98%2,944
Jul 17, 20254.544.664.474.544.54-1.94%3,826
Jul 16, 20254.734.744.454.634.63-2.32%12,365
Jul 15, 20254.674.794.124.744.74-0.21%16,244
Jul 14, 20254.624.864.614.754.75-0.63%10,229
Jul 11, 20254.614.824.614.784.78-0.83%1,266
Jul 10, 20254.614.864.494.824.823.66%12,804
Jul 9, 20254.814.834.644.654.65-2.11%2,067
Jul 8, 20254.674.864.464.754.751.71%8,905
Jul 7, 20254.715.054.674.674.670.43%4,290
Jul 3, 20254.895.194.464.654.650.43%79,150
Jul 2, 20254.484.944.454.634.634.51%42,077
Jul 1, 20254.424.494.354.434.432.83%11,034
Jun 30, 20254.284.604.284.314.311.13%64,260
Jun 27, 20254.294.574.134.264.26-2.74%35,215
Jun 26, 20254.304.554.204.384.381.86%31,483
Jun 25, 20254.454.544.154.304.30-1.15%9,109
Jun 24, 20254.314.844.244.354.353.82%12,849
Jun 23, 20254.554.554.194.194.19-7.30%2,782
Jun 20, 20254.784.784.524.524.52-7.72%13,038
Jun 18, 20254.645.004.644.904.90-1.65%8,411
Jun 17, 20255.015.214.904.984.98-5,217
Jun 16, 20254.955.074.884.984.980.61%7,798
Jun 13, 20254.775.084.774.954.951.46%7,528
Jun 12, 20254.985.114.884.884.88-2.42%3,315
Jun 11, 20255.005.134.895.005.001.01%6,415
Jun 10, 20254.985.254.954.954.95-1.00%13,779
Jun 9, 20255.005.254.975.005.000.91%11,887
Jun 6, 20254.685.174.684.964.963.44%77,744
Jun 5, 20254.654.794.654.794.793.68%2,792
Jun 4, 20254.624.704.624.624.620.22%2,203
Jun 3, 20254.464.794.444.614.61-3.15%2,994
Jun 2, 20254.654.784.654.764.761.06%3,789
May 30, 20254.834.834.624.714.710.43%12,618
May 29, 20254.614.794.504.694.691.96%5,148
May 28, 20254.674.764.404.604.60-1.29%17,774
May 27, 20254.224.874.224.664.668.88%32,685
May 23, 20254.254.294.214.284.282.39%3,625
May 22, 20254.134.283.964.184.181.70%4,573
May 21, 20254.134.294.074.114.111.99%24,613
May 20, 20254.084.174.024.034.03-2.66%6,858
May 19, 20254.054.224.054.144.142.22%10,400
May 16, 20253.874.283.824.054.054.65%28,435
May 15, 20253.904.173.723.873.87-6.97%12,764
May 14, 20254.214.263.954.164.160.97%2,644
May 13, 20254.154.254.024.124.123.41%3,639
May 12, 20253.884.223.823.983.982.71%7,812
May 9, 20253.504.283.503.883.88-9.58%22,677
May 8, 20254.744.864.114.294.29-0.23%35,785