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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.763.833.603.713.71-1.85%44,198
Oct 28, 20253.943.993.783.783.78-5.50%37,203
Oct 27, 20254.194.193.924.004.00-2.44%48,733
Oct 24, 20253.824.343.824.104.104.59%89,202
Oct 23, 20253.853.983.763.923.920.77%34,333
Oct 22, 20253.874.003.753.893.89-0.51%41,259
Oct 21, 20254.694.783.913.913.91-20.53%157,769
Oct 20, 20254.995.234.774.924.92-10.22%77,425
Oct 17, 20254.885.634.705.485.485.59%377,506
Oct 16, 20254.665.244.665.195.19-4.77%423,996
Oct 15, 20255.165.724.715.455.4547.70%21,145,451
Oct 14, 20253.343.753.303.693.6910.48%4,049,549
Oct 13, 20253.543.543.303.343.34-5.65%56,005
Oct 10, 20253.914.003.513.543.54-13.24%83,600
Oct 9, 20254.444.453.844.084.08-8.11%159,643
Oct 8, 20253.446.713.434.444.4431.36%6,194,955
Oct 7, 20253.433.503.233.383.38-2.87%30,600
Oct 6, 20253.413.503.303.483.480.29%22,771
Oct 3, 20253.463.473.303.473.47-4,772
Oct 2, 20253.423.473.393.473.47-4,352
Oct 1, 20253.413.503.413.473.47-20,426
Sep 30, 20253.443.603.443.473.470.87%1,759
Sep 29, 20253.373.523.303.443.441.03%6,718
Sep 26, 20253.423.423.203.413.41-2.99%9,975
Sep 25, 20253.613.613.513.513.51-2.77%1,425
Sep 24, 20253.783.783.513.613.61-4.50%4,152
Sep 23, 20253.763.843.763.783.780.27%12,130
Sep 22, 20253.593.783.593.773.774.14%3,215
Sep 19, 20253.673.683.503.623.62-1.23%2,226
Sep 18, 20253.673.683.603.673.674.56%2,193
Sep 17, 20253.573.573.433.513.512.34%5,563
Sep 16, 20253.503.543.433.433.43-1.01%9,300
Sep 15, 20253.513.513.343.463.46-0.57%9,527
Sep 12, 20253.733.823.483.483.48-18,171
Sep 11, 20253.183.483.103.483.489.43%32,032
Sep 10, 20253.183.183.033.183.18-0.16%10,975
Sep 9, 20253.213.223.103.193.19-2.90%6,577
Sep 8, 20253.153.283.043.283.284.13%11,213
Sep 5, 20253.003.232.893.153.155.00%14,142
Sep 4, 20253.153.212.923.003.00-3.85%23,795
Sep 3, 20253.393.393.123.123.12-8.24%15,562
Sep 2, 20253.883.883.153.403.40-11.85%16,444
Aug 29, 20253.863.863.863.863.860.21%722
Aug 28, 20253.863.863.843.853.850.23%2,603
Aug 27, 20253.903.903.843.843.84-3.27%5,917
Aug 26, 20253.984.023.953.973.970.25%4,363
Aug 25, 20254.094.093.843.963.96-3.18%12,892
Aug 22, 20254.214.344.074.094.09-5.98%35,884
Aug 21, 20254.364.364.354.354.35-0.68%572
Aug 20, 20254.354.384.314.384.38-0.68%1,039