Arcadia Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.19	0.19	0.18	0.18	0.18	-10.32%	217,599
Oct 15, 2026	0.18	0.20	0.18	0.20	0.20	1.24%	692,349
Oct 14, 2026	0.20	0.21	0.16	0.20	0.20	-3.13%	33,152,343
Oct 13, 2026	0.20	0.23	0.19	0.21	0.21	-8.19%	8,146,194
Oct 12, 2026	0.26	0.26	0.21	0.23	0.23	-14.49%	747,266
Oct 9, 2026	0.28	0.29	0.23	0.26	0.26	-3.40%	315,835
Oct 8, 2026	0.29	0.29	0.26	0.27	0.27	-4.67%	209,980
Oct 7, 2026	0.30	0.30	0.27	0.29	0.29	-3.69%	311,172
Oct 6, 2026	0.28	0.31	0.27	0.30	0.30	3.94%	711,424
Oct 5, 2026	0.29	0.29	0.27	0.29	0.29	-0.52%	154,485
Oct 2, 2026	0.27	0.29	0.27	0.29	0.29	1.48%	209,632
Oct 1, 2026	0.27	0.29	0.26	0.28	0.28	1.43%	936,303
Sep 30, 2026	0.26	0.29	0.22	0.28	0.28	-0.25%	21,107,494
Sep 29, 2026	0.31	0.31	0.25	0.28	0.28	-8.86%	999,981
Sep 28, 2026	0.30	0.32	0.29	0.31	0.31	0.13%	2,850,801
Sep 25, 2026	0.30	0.31	0.28	0.31	0.31	-2.66%	693,867
Sep 24, 2026	0.32	0.35	0.31	0.32	0.32	-25.82%	889,439
Sep 23, 2026	0.45	0.68	0.28	0.43	0.43	-4.91%	25,504,260
Sep 22, 2026	0.47	0.47	0.42	0.45	0.45	1.82%	10,161
Sep 21, 2026	0.46	0.47	0.43	0.44	0.44	-3.08%	8,406
Sep 18, 2026	0.45	0.50	0.44	0.45	0.45	-4.92%	46,563
Sep 17, 2026	0.44	0.48	0.43	0.48	0.48	3.80%	25,155
Sep 16, 2026	0.41	0.48	0.41	0.46	0.46	6.75%	43,137
Sep 15, 2026	0.45	0.45	0.43	0.43	0.43	-4.03%	29,871
Sep 14, 2026	0.43	0.45	0.41	0.45	0.45	4.15%	173,113
Sep 11, 2026	0.44	0.44	0.40	0.43	0.43	-4.81%	19,052
Sep 10, 2026	0.45	0.47	0.45	0.45	0.45	-5.59%	21,432
Sep 9, 2026	0.46	0.48	0.45	0.48	0.48	2.04%	34,400
Sep 8, 2026	0.47	0.48	0.45	0.47	0.47	-0.53%	72,161
Sep 4, 2026	0.47	0.48	0.46	0.47	0.47	0.23%	19,299
Sep 3, 2026	0.50	0.51	0.46	0.47	0.47	-7.51%	78,895
Sep 2, 2026	0.49	0.51	0.48	0.51	0.51	1.21%	35,593
Sep 1, 2026	0.51	0.54	0.49	0.50	0.50	-2.97%	68,692
Aug 31, 2026	0.54	0.54	0.48	0.52	0.52	-2.06%	64,263
Aug 28, 2026	0.50	0.55	0.50	0.53	0.53	3.33%	157,412
Aug 27, 2026	0.50	0.51	0.48	0.51	0.51	-0.31%	50,629
Aug 26, 2026	0.50	0.51	0.48	0.51	0.51	5.00%	108,604
Aug 25, 2026	0.47	0.50	0.46	0.49	0.49	1.98%	56,909
Aug 24, 2026	0.48	0.50	0.44	0.48	0.48	5.00%	266,480
Aug 21, 2026	0.47	0.47	0.45	0.46	0.46	-1.00%	40,549
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