Arcadia Biosciences, Inc. (RKDA)
NASDAQ: RKDA · Real-Time Price · USD
0.6896
+0.0146 (2.16%)
At close: Jun 26, 2026, 4:00 PM EDT
0.6675
-0.0221 (-3.20%)
After-hours: Jun 26, 2026, 6:50 PM EDT
Arcadia Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | 2.16% | 45,942 |
| Jun 25, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | 0.67% | 47,821 |
| Jun 24, 2026 | 0.72 | 0.74 | 0.65 | 0.67 | 0.67 | -7.07% | 85,666 |
| Jun 23, 2026 | 0.75 | 0.75 | 0.67 | 0.72 | 0.72 | -6.54% | 72,286 |
| Jun 22, 2026 | 0.77 | 0.83 | 0.72 | 0.77 | 0.77 | -0.69% | 84,742 |
| Jun 18, 2026 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -7.12% | 77,401 |
| 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 |
| Jun 15, 2026 | 1.06 | 1.06 | 0.91 | 0.92 | 0.92 | -10.84% | 586,404 |
| Jun 12, 2026 | 0.98 | 1.23 | 0.96 | 1.03 | 1.03 | -3.74% | 2,627,953 |
| Jun 11, 2026 | 1.13 | 1.94 | 0.97 | 1.07 | 1.07 | 18.44% | 122,272,392 |
| Jun 10, 2026 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | -1.80% | 20,066 |
| Jun 9, 2026 | 0.92 | 0.94 | 0.83 | 0.92 | 0.92 | -0.52% | 67,310 |
| Jun 8, 2026 | 1.03 | 1.03 | 0.89 | 0.92 | 0.92 | -13.57% | 54,902 |
| Jun 5, 2026 | 1.00 | 1.08 | 0.94 | 1.07 | 1.07 | 3.88% | 202,603 |
| Jun 4, 2026 | 1.00 | 1.04 | 0.93 | 1.03 | 1.03 | 3.00% | 134,073 |
| Jun 3, 2026 | 0.96 | 1.01 | 0.95 | 1.00 | 1.00 | -0.99% | 90,708 |
| Jun 2, 2026 | 0.91 | 1.01 | 0.88 | 1.01 | 1.01 | 10.21% | 406,978 |
| Jun 1, 2026 | 0.96 | 0.99 | 0.91 | 0.92 | 0.92 | -5.03% | 81,047 |
| May 29, 2026 | 0.94 | 1.00 | 0.87 | 0.96 | 0.96 | 0.76% | 135,351 |
| May 28, 2026 | 0.90 | 1.00 | 0.86 | 0.96 | 0.96 | 3.52% | 150,131 |
| May 27, 2026 | 0.91 | 0.93 | 0.85 | 0.93 | 0.93 | 1.25% | 133,947 |
| May 26, 2026 | 0.91 | 0.96 | 0.85 | 0.91 | 0.91 | -0.63% | 233,422 |
| May 22, 2026 | 0.85 | 1.05 | 0.82 | 0.92 | 0.92 | 1.49% | 632,999 |
| May 21, 2026 | 0.91 | 0.97 | 0.83 | 0.91 | 0.91 | -4.32% | 1,230,856 |
| May 20, 2026 | 1.12 | 1.56 | 0.80 | 0.95 | 0.95 | 3.04% | 59,747,861 |
| May 19, 2026 | 0.94 | 0.97 | 0.88 | 0.92 | 0.92 | -1.72% | 28,569 |
| May 18, 2026 | 0.94 | 0.98 | 0.90 | 0.94 | 0.94 | -2.16% | 20,550 |
| May 15, 2026 | 1.04 | 1.07 | 0.91 | 0.96 | 0.96 | -10.69% | 60,046 |
| May 14, 2026 | 1.06 | 1.09 | 1.00 | 1.07 | 1.07 | 0.94% | 140,119 |
| May 13, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | - | 29,253 |
| May 12, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | - | 1,976 |
| May 11, 2026 | 1.13 | 1.14 | 1.05 | 1.06 | 1.06 | -0.93% | 34,775 |
| May 8, 2026 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 25,457 |
| May 7, 2026 | 1.15 | 1.15 | 1.05 | 1.10 | 1.10 | -4.35% | 22,715 |
| May 6, 2026 | 1.18 | 1.26 | 1.13 | 1.15 | 1.15 | - | 45,472 |
| May 5, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -4.17% | 7,637 |
| May 4, 2026 | 1.12 | 1.21 | 1.10 | 1.20 | 1.20 | 7.14% | 32,417 |
| May 1, 2026 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | 6.67% | 54,578 |
| Apr 30, 2026 | 1.02 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 23,120 |
| Apr 29, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 4,009 |
| Apr 28, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 3,657 |
| Apr 27, 2026 | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | 0.93% | 9,528 |
| Apr 24, 2026 | 1.13 | 1.15 | 1.06 | 1.07 | 1.07 | 0.94% | 5,339 |
| Apr 23, 2026 | 1.14 | 1.15 | 1.04 | 1.06 | 1.06 | -2.75% | 16,381 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 15,683 |
| Apr 21, 2026 | 1.13 | 1.16 | 1.11 | 1.12 | 1.12 | 0.45% | 24,245 |
| Apr 20, 2026 | 1.19 | 1.26 | 1.11 | 1.12 | 1.12 | -5.51% | 27,769 |
| Apr 17, 2026 | 1.35 | 1.46 | 0.89 | 1.18 | 1.18 | -11.94% | 293,361 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 9,885 |