Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
4.140
-0.240 (-5.48%)
At close: Jun 27, 2025, 4:00 PM
4.260
+0.120 (2.90%)
After-hours: Jun 27, 2025, 4:00 PM EDT
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.29 | 4.57 | 4.13 | 4.26 | 4.26 | -2.74% | 35,215 |
| Jun 26, 2025 | 4.30 | 4.55 | 4.20 | 4.38 | 4.38 | 1.86% | 31,483 |
| Jun 25, 2025 | 4.45 | 4.54 | 4.15 | 4.30 | 4.30 | -1.15% | 9,109 |
| Jun 24, 2025 | 4.31 | 4.84 | 4.24 | 4.35 | 4.35 | 3.82% | 12,849 |
| Jun 23, 2025 | 4.55 | 4.55 | 4.19 | 4.19 | 4.19 | -7.30% | 2,782 |
| Jun 20, 2025 | 4.78 | 4.78 | 4.52 | 4.52 | 4.52 | -7.72% | 13,038 |
| Jun 18, 2025 | 4.64 | 5.00 | 4.64 | 4.90 | 4.90 | -1.65% | 8,411 |
| Jun 17, 2025 | 5.01 | 5.21 | 4.90 | 4.98 | 4.98 | - | 5,217 |
| Jun 16, 2025 | 4.95 | 5.07 | 4.88 | 4.98 | 4.98 | 0.61% | 7,798 |
| Jun 13, 2025 | 4.77 | 5.08 | 4.77 | 4.95 | 4.95 | 1.46% | 7,528 |
| Jun 12, 2025 | 4.98 | 5.11 | 4.88 | 4.88 | 4.88 | -2.42% | 3,315 |
| Jun 11, 2025 | 5.00 | 5.13 | 4.89 | 5.00 | 5.00 | 1.01% | 6,415 |
| Jun 10, 2025 | 4.98 | 5.25 | 4.95 | 4.95 | 4.95 | -1.00% | 13,779 |
| Jun 9, 2025 | 5.00 | 5.25 | 4.97 | 5.00 | 5.00 | 0.91% | 11,887 |
| Jun 6, 2025 | 4.68 | 5.17 | 4.68 | 4.96 | 4.96 | 3.44% | 77,744 |
| Jun 5, 2025 | 4.65 | 4.79 | 4.65 | 4.79 | 4.79 | 3.68% | 2,792 |
| Jun 4, 2025 | 4.62 | 4.70 | 4.62 | 4.62 | 4.62 | 0.22% | 2,203 |
| Jun 3, 2025 | 4.46 | 4.79 | 4.44 | 4.61 | 4.61 | -3.15% | 2,994 |
| Jun 2, 2025 | 4.65 | 4.78 | 4.65 | 4.76 | 4.76 | 1.06% | 3,789 |
| May 30, 2025 | 4.83 | 4.83 | 4.62 | 4.71 | 4.71 | 0.43% | 12,618 |
| May 29, 2025 | 4.61 | 4.79 | 4.50 | 4.69 | 4.69 | 1.96% | 5,148 |
| May 28, 2025 | 4.67 | 4.76 | 4.40 | 4.60 | 4.60 | -1.29% | 17,774 |
| May 27, 2025 | 4.22 | 4.87 | 4.22 | 4.66 | 4.66 | 8.88% | 32,685 |
| May 23, 2025 | 4.25 | 4.29 | 4.21 | 4.28 | 4.28 | 2.39% | 3,625 |
| May 22, 2025 | 4.13 | 4.28 | 3.96 | 4.18 | 4.18 | 1.70% | 4,573 |
| May 21, 2025 | 4.13 | 4.29 | 4.07 | 4.11 | 4.11 | 1.99% | 24,613 |
| May 20, 2025 | 4.08 | 4.17 | 4.02 | 4.03 | 4.03 | -2.66% | 6,858 |
| May 19, 2025 | 4.05 | 4.22 | 4.05 | 4.14 | 4.14 | 2.22% | 10,400 |
| May 16, 2025 | 3.87 | 4.28 | 3.82 | 4.05 | 4.05 | 4.65% | 28,435 |
| May 15, 2025 | 3.90 | 4.17 | 3.72 | 3.87 | 3.87 | -6.97% | 12,764 |
| May 14, 2025 | 4.21 | 4.26 | 3.95 | 4.16 | 4.16 | 0.97% | 2,644 |
| May 13, 2025 | 4.15 | 4.25 | 4.02 | 4.12 | 4.12 | 3.41% | 3,639 |
| May 12, 2025 | 3.88 | 4.22 | 3.82 | 3.98 | 3.98 | 2.71% | 7,812 |
| May 9, 2025 | 3.50 | 4.28 | 3.50 | 3.88 | 3.88 | -9.58% | 22,677 |
| May 8, 2025 | 4.74 | 4.86 | 4.11 | 4.29 | 4.29 | -0.23% | 35,785 |
| May 7, 2025 | 4.50 | 4.50 | 4.22 | 4.30 | 4.30 | -2.05% | 10,460 |
| May 6, 2025 | 3.95 | 4.39 | 3.95 | 4.39 | 4.39 | 13.44% | 22,674 |
| May 5, 2025 | 3.38 | 4.00 | 3.38 | 3.87 | 3.87 | 9.94% | 10,136 |
| May 2, 2025 | 3.69 | 3.86 | 3.48 | 3.52 | 3.52 | -1.95% | 6,201 |
| May 1, 2025 | 3.34 | 3.95 | 3.21 | 3.59 | 3.59 | 2.57% | 12,872 |
| Apr 30, 2025 | 3.14 | 3.78 | 3.11 | 3.50 | 3.50 | 5.11% | 37,138 |
| Apr 29, 2025 | 3.44 | 3.51 | 3.22 | 3.33 | 3.33 | -3.76% | 6,585 |
| Apr 28, 2025 | 3.46 | 3.69 | 3.26 | 3.46 | 3.46 | 0.14% | 9,771 |
| Apr 25, 2025 | 3.17 | 3.85 | 3.17 | 3.46 | 3.46 | 6.21% | 68,733 |
| Apr 24, 2025 | 3.09 | 3.61 | 2.99 | 3.25 | 3.25 | 8.87% | 40,699 |
| Apr 23, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.39% | 1,419 |
| Apr 22, 2025 | 3.08 | 3.08 | 2.85 | 3.03 | 3.03 | 5.28% | 5,103 |
| Apr 21, 2025 | 3.19 | 3.19 | 2.87 | 2.88 | 2.88 | -2.57% | 3,155 |
| Apr 17, 2025 | 3.04 | 3.05 | 2.74 | 2.95 | 2.95 | -6.64% | 2,645 |
| Apr 16, 2025 | 3.16 | 3.16 | 3.08 | 3.16 | 3.16 | 6.89% | 2,345 |