Arcadia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.50	0.51	0.48	0.49	-	-0.08%	105,153
Aug 25, 2026	0.47	0.50	0.46	0.49	0.49	1.98%	55,714
Aug 24, 2026	0.48	0.50	0.44	0.48	0.48	5.00%	261,939
Aug 21, 2026	0.47	0.47	0.45	0.46	0.46	-1.00%	40,548
Aug 20, 2026	0.45	0.46	0.45	0.46	0.46	4.57%	62,573
Aug 19, 2026	0.41	0.45	0.41	0.44	0.44	4.99%	71,606
Aug 18, 2026	0.48	0.48	0.38	0.42	0.42	-12.33%	512,688
Aug 17, 2026	0.62	0.64	0.42	0.48	0.48	-23.12%	642,777
Aug 14, 2026	0.56	0.65	0.56	0.62	0.62	9.60%	140,054
Aug 13, 2026	0.70	0.72	0.50	0.57	0.57	-18.59%	691,686
Aug 12, 2026	0.69	0.75	0.68	0.70	0.70	4.49%	1,996,264
Aug 11, 2026	0.63	0.67	0.63	0.67	0.67	2.75%	25,111
Aug 10, 2026	0.67	0.70	0.62	0.65	0.65	-6.31%	109,706
Aug 7, 2026	0.71	0.72	0.69	0.70	0.70	-2.73%	10,208
Aug 6, 2026	0.70	0.75	0.67	0.72	0.72	1.72%	53,409
Aug 5, 2026	0.65	0.72	0.64	0.70	0.70	8.37%	51,707
Aug 4, 2026	0.65	0.65	0.63	0.65	0.65	-1.62%	17,887
Aug 3, 2026	0.65	0.68	0.62	0.66	0.66	5.55%	19,876
Jul 31, 2026	0.65	0.65	0.63	0.63	0.63	-1.26%	6,036
Jul 30, 2026	0.62	0.65	0.62	0.63	0.63	-2.62%	13,587
Jul 29, 2026	0.66	0.67	0.62	0.65	0.65	3.17%	11,276
Jul 28, 2026	0.62	0.65	0.62	0.63	0.63	-1.38%	17,238
Jul 27, 2026	0.62	0.66	0.62	0.64	0.64	-0.19%	13,464
Jul 24, 2026	0.63	0.65	0.62	0.64	0.64	2.89%	5,328
Jul 23, 2026	0.65	0.69	0.62	0.62	0.62	-4.31%	18,668
Jul 22, 2026	0.67	0.68	0.62	0.65	0.65	-3.63%	14,794
Jul 21, 2026	0.64	0.69	0.63	0.67	0.67	1.73%	31,932
Jul 20, 2026	0.69	0.69	0.65	0.66	0.66	-1.04%	11,897
Jul 17, 2026	0.65	0.67	0.64	0.67	0.67	-2.57%	10,909
Jul 16, 2026	0.64	0.71	0.62	0.69	0.69	4.04%	34,128
Jul 15, 2026	0.60	0.72	0.59	0.66	0.66	6.61%	206,696
Jul 14, 2026	0.62	0.62	0.60	0.62	0.62	-0.74%	24,530
Jul 13, 2026	0.68	0.69	0.60	0.62	0.62	-8.80%	186,223
Jul 10, 2026	0.69	0.70	0.66	0.68	0.68	1.39%	45,586
Jul 9, 2026	0.67	0.72	0.66	0.68	0.68	-1.14%	179,565
Jul 8, 2026	0.69	0.72	0.65	0.68	0.68	-2.86%	448,770
Jul 7, 2026	0.72	0.74	0.67	0.70	0.70	-2.32%	30,790
Jul 6, 2026	0.75	0.81	0.72	0.72	0.72	-1.76%	48,861
Jul 2, 2026	0.73	0.78	0.71	0.73	0.73	-2.14%	41,789
Jul 1, 2026	0.68	0.75	0.63	0.75	0.75	10.29%	154,225
Jun 30, 2026	0.71	0.71	0.67	0.68	0.68	-5.55%	20,706
Jun 29, 2026	0.69	0.73	0.67	0.72	0.72	4.26%	156,100
Jun 26, 2026	0.69	0.70	0.65	0.69	0.69	2.16%	47,664
Jun 25, 2026	0.68	0.68	0.65	0.68	0.68	0.67%	48,823
Jun 24, 2026	0.72	0.74	0.65	0.67	0.67	-7.07%	85,805
Jun 23, 2026	0.75	0.75	0.67	0.72	0.72	-6.54%	76,076
Jun 22, 2026	0.77	0.83	0.72	0.77	0.77	-0.69%	85,533
Jun 18, 2026	0.82	0.82	0.78	0.78	0.78	-7.12%	84,437
Jun 17, 2026	0.85	0.85	0.79	0.84	0.84	-1.73%	73,701
Jun 16, 2026	0.87	0.89	0.77	0.85	0.85	-7.25%	288,702